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

Trex Company (NY: TREX )

89.20 -0.97 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Feb 27, 2004 4.438 4.447 4.391 4.391 2,487,200 -0.06(-1.29%)
Feb 26, 2004 4.369 4.463 4.369 4.449 1,286,400 +0.03(+0.62%)
Feb 25, 2004 4.506 4.506 4.338 4.421 2,337,600 -0.08(-1.89%)
Feb 24, 2004 4.750 4.750 4.475 4.506 4,859,200 -0.27(-5.68%)
Feb 23, 2004 4.814 4.862 4.771 4.777 1,944,800 -0.04(-0.75%)
Feb 20, 2004 4.800 4.831 4.766 4.814 1,035,200 +0.00(+0.00%)
Feb 19, 2004 4.800 4.817 4.785 4.814 563,200 -0.00(-0.10%)
Feb 18, 2004 4.756 4.851 4.725 4.819 1,183,200 +0.07(+1.45%)
Feb 17, 2004 4.714 4.756 4.636 4.750 2,072,000 -0.01(-0.13%)
Feb 13, 2004 4.805 4.805 4.735 4.756 339,200 -0.05(-1.04%)
Feb 12, 2004 4.844 4.862 4.791 4.806 927,200 -0.07(-1.46%)
Feb 11, 2004 4.875 4.894 4.838 4.878 909,600 +0.00(+0.05%)
Feb 10, 2004 4.864 4.900 4.864 4.875 518,400 +0.00(+0.08%)
Feb 09, 2004 4.844 4.891 4.844 4.871 338,400 +0.01(+0.23%)
Feb 06, 2004 4.706 4.875 4.700 4.860 348,800 +0.15(+3.13%)
Feb 05, 2004 4.731 4.731 4.624 4.713 551,200 +0.00(+0.00%)
Feb 04, 2004 4.819 4.819 4.707 4.713 551,200 -0.07(-1.57%)
Feb 03, 2004 4.780 4.812 4.751 4.787 975,200 +0.04(+0.79%)
Feb 02, 2004 4.825 4.825 4.728 4.750 830,400 -0.09(-1.94%)
Jan 30, 2004 4.862 4.862 4.753 4.844 884,800 -0.04(-0.74%)
Jan 29, 2004 4.981 4.982 4.860 4.880 985,600 -0.11(-2.28%)
Jan 28, 2004 5.006 5.020 4.973 4.994 1,838,400 -0.04(-0.87%)
Jan 27, 2004 4.994 5.062 4.990 5.037 1,680,000 +0.04(+0.75%)
Jan 26, 2004 4.850 5.000 4.844 5.000 1,059,200 +0.14(+2.96%)
Jan 23, 2004 4.875 4.883 4.825 4.856 586,400 -0.02(-0.38%)
Jan 22, 2004 4.912 4.920 4.826 4.875 1,261,600 -0.04(-0.76%)
Jan 21, 2004 4.812 4.912 4.808 4.912 2,925,600 +0.10(+2.08%)
Jan 20, 2004 4.688 4.812 4.668 4.812 1,652,800 +0.13(+2.86%)
Jan 16, 2004 4.669 4.679 4.612 4.679 883,200 +0.04(+0.81%)
Jan 15, 2004 4.644 4.651 4.612 4.641 641,600 +0.01(+0.24%)
Jan 14, 2004 4.594 4.631 4.591 4.630 792,000 +0.04(+0.95%)
Jan 13, 2004 4.625 4.625 4.531 4.586 911,200 +0.04(+0.80%)
Jan 12, 2004 4.513 4.550 4.490 4.550 791,200 +0.01(+0.28%)
Jan 09, 2004 4.588 4.588 4.527 4.537 500,800 -0.06(-1.22%)
Jan 08, 2004 4.564 4.594 4.554 4.594 495,200 +0.02(+0.44%)
Jan 07, 2004 4.600 4.611 4.540 4.574 1,008,800 -0.04(-0.81%)
Jan 06, 2004 4.621 4.635 4.598 4.611 962,400 -0.02(-0.49%)
Jan 05, 2004 4.650 4.659 4.596 4.634 1,436,800 -0.04(-0.75%)
Jan 02, 2004 4.729 4.747 4.617 4.669 900,000 -0.08(-1.66%)
Dec 31, 2003 4.781 4.787 4.725 4.747 1,372,800 -0.00(-0.05%)
Dec 30, 2003 4.781 4.781 4.737 4.750 1,278,400 -0.03(-0.60%)
Dec 29, 2003 4.774 4.830 4.769 4.779 1,130,400 +0.03(+0.61%)
Dec 26, 2003 4.737 4.763 4.732 4.750 308,800 -0.01(-0.21%)
Dec 24, 2003 4.787 4.787 4.751 4.760 423,200 -0.03(-0.57%)
Dec 23, 2003 4.746 4.790 4.731 4.787 723,200 +0.01(+0.13%)
Dec 22, 2003 4.779 4.805 4.769 4.781 597,600 -0.01(-0.18%)
Dec 19, 2003 4.787 4.794 4.753 4.790 880,000 -0.03(-0.55%)
Dec 18, 2003 4.819 4.819 4.782 4.816 1,461,600 -0.01(-0.18%)
Dec 17, 2003 4.831 4.831 4.796 4.825 486,400 -0.01(-0.31%)
Dec 16, 2003 4.960 4.960 4.758 4.840 1,048,800 -0.10(-2.05%)
Dec 15, 2003 5.009 5.013 4.894 4.941 1,364,800 -0.01(-0.23%)
Dec 12, 2003 4.875 4.994 4.869 4.952 1,092,800 +0.07(+1.49%)
Dec 11, 2003 4.713 4.890 4.706 4.880 1,014,400 +0.14(+3.04%)
Dec 10, 2003 4.781 4.781 4.729 4.736 1,398,400 -0.08(-1.58%)
Dec 09, 2003 4.827 4.839 4.793 4.812 833,600 -0.02(-0.39%)
Dec 08, 2003 4.860 4.860 4.794 4.831 1,591,200 -0.03(-0.59%)
Dec 05, 2003 4.851 4.870 4.848 4.860 991,200 -0.00(-0.08%)
Dec 04, 2003 4.856 4.888 4.819 4.864 1,650,400 +0.03(+0.54%)
Dec 03, 2003 4.745 4.848 4.731 4.838 1,588,000 +0.13(+2.76%)
Dec 02, 2003 4.662 4.714 4.662 4.707 749,600 +0.06(+1.24%)
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.