Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trex Company (NY: TREX )

90.53 +1.12 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.926 2.928 2.854 2.861 748,800 -0.08(-2.76%)
Dec 28, 2006 2.910 2.950 2.906 2.942 988,000 +0.03(+1.16%)
Dec 27, 2006 2.840 2.911 2.840 2.909 608,000 +0.07(+2.47%)
Dec 26, 2006 2.825 2.844 2.808 2.839 1,104,000 +0.01(+0.49%)
Dec 22, 2006 2.826 2.834 2.800 2.825 860,800 -0.01(-0.31%)
Dec 21, 2006 2.808 2.859 2.808 2.834 1,068,800 +0.02(+0.58%)
Dec 20, 2006 2.806 2.849 2.806 2.817 644,000 +0.01(+0.27%)
Dec 19, 2006 2.831 2.844 2.788 2.810 893,600 -0.05(-1.75%)
Dec 18, 2006 2.875 2.885 2.856 2.860 1,129,600 -0.02(-0.52%)
Dec 15, 2006 2.875 2.884 2.850 2.875 1,492,800 +0.02(+0.66%)
Dec 14, 2006 2.860 2.894 2.851 2.856 1,141,600 -0.00(-0.13%)
Dec 13, 2006 2.869 2.869 2.825 2.860 1,940,000 +0.00(+0.13%)
Dec 12, 2006 2.875 2.885 2.825 2.856 1,210,400 -0.01(-0.31%)
Dec 11, 2006 2.837 2.888 2.835 2.865 858,400 +0.03(+1.10%)
Dec 08, 2006 2.842 2.855 2.825 2.834 1,504,000 -0.01(-0.35%)
Dec 07, 2006 2.850 2.869 2.839 2.844 1,955,200 +0.00(+0.00%)
Dec 06, 2006 2.839 2.919 2.839 2.844 1,808,000 +0.01(+0.40%)
Dec 05, 2006 2.875 2.889 2.794 2.833 1,312,800 -0.04(-1.35%)
Dec 04, 2006 2.846 2.897 2.821 2.871 3,309,600 +0.02(+0.88%)
Dec 01, 2006 2.828 2.856 2.806 2.846 1,163,200 +0.02(+0.53%)
Nov 30, 2006 2.769 2.865 2.764 2.831 1,262,400 +0.05(+1.98%)
Nov 29, 2006 2.736 2.791 2.736 2.776 1,255,200 +0.05(+1.74%)
Nov 28, 2006 2.760 2.761 2.694 2.729 1,225,600 -0.05(-1.71%)
Nov 27, 2006 2.868 2.870 2.759 2.776 1,007,200 -0.09(-3.22%)
Nov 24, 2006 2.857 2.891 2.846 2.869 377,600 +0.01(+0.39%)
Nov 22, 2006 2.849 2.869 2.832 2.857 424,000 +0.01(+0.35%)
Nov 21, 2006 2.829 2.860 2.796 2.848 612,800 +0.01(+0.44%)
Nov 20, 2006 2.781 2.839 2.768 2.835 1,420,000 +0.04(+1.39%)
Nov 17, 2006 2.836 2.836 2.764 2.796 1,117,600 -0.01(-0.53%)
Nov 16, 2006 2.819 2.837 2.790 2.811 732,000 +0.00(+0.18%)
Nov 15, 2006 2.784 2.831 2.776 2.806 1,418,400 +0.03(+1.26%)
Nov 14, 2006 2.670 2.776 2.658 2.771 1,549,600 +0.11(+4.28%)
Nov 13, 2006 2.676 2.689 2.656 2.658 640,000 -0.02(-0.65%)
Nov 10, 2006 2.650 2.686 2.632 2.675 1,133,600 +0.03(+1.13%)
Nov 09, 2006 2.688 2.688 2.623 2.645 1,963,200 -0.03(-1.26%)
Nov 08, 2006 2.641 2.691 2.625 2.679 1,427,200 +0.04(+1.42%)
Nov 07, 2006 2.679 2.686 2.627 2.641 1,364,000 -0.04(-1.40%)
Nov 06, 2006 2.584 2.699 2.560 2.679 2,091,200 +0.11(+4.43%)
Nov 03, 2006 2.611 2.681 2.531 2.565 2,417,600 -0.00(-0.15%)
Nov 02, 2006 2.619 2.658 2.567 2.569 4,117,600 -0.04(-1.67%)
Nov 01, 2006 2.756 2.809 2.611 2.612 21,053,600 -0.69(-20.89%)
Oct 31, 2006 3.226 3.311 3.226 3.303 1,967,200 +0.08(+2.36%)
Oct 30, 2006 3.144 3.231 3.144 3.226 1,011,200 +0.07(+2.30%)
Oct 27, 2006 3.189 3.189 3.139 3.154 3,466,400 -0.04(-1.10%)
Oct 26, 2006 3.163 3.190 3.125 3.189 2,600,800 +0.03(+0.87%)
Oct 25, 2006 3.163 3.200 3.143 3.161 704,000 +0.01(+0.24%)
Oct 24, 2006 3.139 3.174 3.132 3.154 796,800 +0.01(+0.28%)
Oct 23, 2006 3.184 3.190 3.138 3.145 879,200 -0.03(-0.98%)
Oct 20, 2006 3.228 3.228 3.163 3.176 1,089,600 -0.04(-1.32%)
Oct 19, 2006 3.169 3.224 3.156 3.219 1,416,800 +0.02(+0.78%)
Oct 18, 2006 3.235 3.274 3.180 3.194 802,400 -0.04(-1.24%)
Oct 17, 2006 3.235 3.250 3.220 3.234 828,800 -0.01(-0.42%)
Oct 16, 2006 3.200 3.263 3.200 3.248 712,800 +0.04(+1.29%)
Oct 13, 2006 3.240 3.250 3.199 3.206 729,600 -0.03(-0.97%)
Oct 12, 2006 3.159 3.245 3.156 3.237 655,200 +0.09(+2.82%)
Oct 11, 2006 3.166 3.217 3.125 3.149 580,800 -0.02(-0.51%)
Oct 10, 2006 3.161 3.176 3.115 3.165 1,630,400 +0.00(+0.12%)
Oct 09, 2006 3.138 3.171 3.049 3.161 468,000 +0.03(+1.08%)
Oct 06, 2006 3.125 3.152 3.092 3.127 426,400 -0.01(-0.20%)
Oct 05, 2006 3.094 3.154 3.090 3.134 619,200 +0.04(+1.29%)
Oct 04, 2006 3.018 3.094 3.018 3.094 1,141,600 +0.06(+2.10%)
Oct 03, 2006 2.978 3.054 2.970 3.030 1,219,200 +0.04(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.