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 30, 2011 2.911 2.959 2.864 2.864 538,576 -0.05(-1.63%)
Dec 29, 2011 2.885 2.929 2.876 2.911 352,032 +0.04(+1.48%)
Dec 28, 2011 2.897 2.899 2.855 2.869 476,144 -0.04(-1.38%)
Dec 27, 2011 2.915 2.938 2.886 2.909 360,960 -0.01(-0.30%)
Dec 23, 2011 2.945 2.945 2.901 2.917 216,152 -0.03(-0.89%)
Dec 21, 2011 2.860 2.969 2.836 2.944 534,560 +0.07(+2.30%)
Dec 20, 2011 2.803 2.901 2.803 2.877 1,164,048 +0.13(+4.87%)
Dec 19, 2011 2.808 2.857 2.736 2.744 534,672 -0.05(-1.66%)
Dec 16, 2011 2.799 2.875 2.763 2.790 894,896 +0.01(+0.22%)
Dec 15, 2011 2.750 2.808 2.728 2.784 743,560 +0.06(+2.34%)
Dec 14, 2011 2.780 2.786 2.685 2.720 1,081,616 -0.09(-3.12%)
Dec 13, 2011 2.825 2.884 2.790 2.808 1,286,376 +0.00(+0.09%)
Dec 12, 2011 2.768 2.809 2.760 2.805 777,168 +0.01(+0.40%)
Dec 09, 2011 2.774 2.824 2.768 2.794 1,477,960 +0.01(+0.49%)
Dec 08, 2011 2.789 2.815 2.761 2.780 1,000,256 -0.04(-1.46%)
Dec 07, 2011 2.794 2.835 2.766 2.821 1,710,456 +0.01(+0.27%)
Dec 06, 2011 2.812 2.855 2.768 2.814 674,144 -0.00(-0.13%)
Dec 05, 2011 2.849 2.849 2.788 2.817 1,028,680 +0.01(+0.54%)
Dec 02, 2011 2.821 2.854 2.792 2.803 547,832 +0.03(+0.90%)
Dec 01, 2011 2.790 2.840 2.751 2.777 1,081,272 -0.01(-0.49%)
Nov 30, 2011 2.781 2.812 2.765 2.791 1,795,288 +0.11(+4.20%)
Nov 29, 2011 2.669 2.694 2.623 2.679 963,176 +0.03(+0.99%)
Nov 28, 2011 2.623 2.690 2.623 2.652 2,098,448 +0.13(+5.00%)
Nov 25, 2011 2.515 2.558 2.502 2.526 545,800 -0.01(-0.25%)
Nov 23, 2011 2.625 2.629 2.500 2.533 1,623,416 -0.09(-3.52%)
Nov 22, 2011 2.650 2.655 2.560 2.625 1,678,168 -0.04(-1.41%)
Nov 21, 2011 2.596 2.685 2.585 2.663 2,311,296 +0.02(+0.57%)
Nov 18, 2011 2.646 2.683 2.639 2.647 1,189,808 +0.01(+0.28%)
Nov 17, 2011 2.638 2.681 2.615 2.640 1,289,504 -0.00(-0.19%)
Nov 16, 2011 2.625 2.680 2.625 2.645 1,842,480 +0.00(+0.14%)
Nov 15, 2011 2.561 2.689 2.561 2.641 1,098,840 +0.06(+2.23%)
Nov 14, 2011 2.596 2.612 2.549 2.584 1,211,072 -0.02(-0.96%)
Nov 11, 2011 2.540 2.611 2.539 2.609 667,944 +0.11(+4.35%)
Nov 10, 2011 2.554 2.578 2.500 2.500 764,992 -0.01(-0.45%)
Nov 09, 2011 2.500 2.539 2.484 2.511 1,758,936 -0.04(-1.71%)
Nov 08, 2011 2.501 2.579 2.486 2.555 1,131,704 +0.08(+3.18%)
Nov 07, 2011 2.506 2.520 2.401 2.476 1,464,808 -0.03(-1.20%)
Nov 04, 2011 2.494 2.510 2.439 2.506 1,646,224 -0.02(-0.69%)
Nov 03, 2011 2.413 2.606 2.411 2.524 3,242,888 +0.14(+5.65%)
Nov 02, 2011 2.322 2.399 2.285 2.389 1,681,256 +0.11(+4.94%)
Nov 01, 2011 2.230 2.348 2.195 2.276 2,793,704 -0.03(-1.46%)
Oct 31, 2011 2.106 2.460 2.049 2.310 7,714,136 +0.19(+9.09%)
Oct 28, 2011 2.165 2.165 2.096 2.118 2,526,120 -0.06(-2.87%)
Oct 27, 2011 2.152 2.226 2.129 2.180 2,921,592 +0.10(+4.93%)
Oct 26, 2011 2.089 2.129 1.999 2.078 1,554,360 +0.02(+1.03%)
Oct 25, 2011 2.176 2.176 2.042 2.056 944,392 -0.13(-6.00%)
Oct 24, 2011 2.086 2.221 2.066 2.188 3,021,848 +0.11(+5.42%)
Oct 21, 2011 2.046 2.083 2.030 2.075 627,024 +0.07(+3.56%)
Oct 20, 2011 2.035 2.041 1.950 2.004 671,048 -0.02(-1.05%)
Oct 19, 2011 1.980 2.062 1.968 2.025 1,504,976 +0.04(+1.89%)
Oct 18, 2011 1.980 2.016 1.938 1.988 4,460,088 +0.01(+0.51%)
Oct 17, 2011 2.062 2.069 1.955 1.978 1,805,152 -0.11(-5.33%)
Oct 14, 2011 2.092 2.104 2.044 2.089 2,928,144 +0.02(+1.21%)
Oct 13, 2011 2.071 2.112 2.039 2.064 2,037,288 -0.03(-1.55%)
Oct 12, 2011 2.051 2.120 2.051 2.096 1,636,688 +0.06(+3.20%)
Oct 11, 2011 2.174 2.174 2.014 2.031 2,209,576 -0.05(-2.52%)
Oct 10, 2011 2.074 2.092 2.033 2.084 1,242,584 +0.06(+2.84%)
Oct 07, 2011 2.141 2.141 2.019 2.026 1,159,536 -0.10(-4.65%)
Oct 06, 2011 2.216 2.228 2.118 2.125 1,461,968 +0.02(+0.89%)
Oct 05, 2011 2.000 2.115 1.966 2.106 1,276,648 +0.11(+5.38%)
Oct 04, 2011 1.851 2.022 1.816 1.999 2,873,288 +0.13(+7.17%)
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.