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 (%)
Feb 28, 2014 9.898 9.988 9.729 9.777 1,825,776 -0.09(-0.91%)
Feb 27, 2014 9.670 9.875 9.581 9.867 1,284,984 +0.18(+1.88%)
Feb 26, 2014 9.460 9.889 9.312 9.685 2,198,096 +0.21(+2.23%)
Feb 25, 2014 10.18 10.29 9.335 9.474 4,451,280 -0.85(-8.22%)
Feb 24, 2014 9.693 10.86 8.550 10.32 11,299,288 +1.77(+20.73%)
Feb 21, 2014 8.555 8.584 8.365 8.550 2,297,648 +0.02(+0.21%)
Feb 20, 2014 8.415 8.644 8.384 8.533 853,624 +0.10(+1.23%)
Feb 19, 2014 8.511 8.585 8.373 8.429 1,726,984 -0.15(-1.75%)
Feb 18, 2014 8.706 8.759 8.470 8.579 1,369,344 -0.06(-0.65%)
Feb 14, 2014 8.560 8.635 8.635 8.635 2,300,800 +0.07(+0.83%)
Feb 13, 2014 8.286 8.649 8.148 8.564 1,275,336 +0.21(+2.58%)
Feb 12, 2014 8.220 8.371 8.190 8.349 894,920 +0.16(+1.91%)
Feb 11, 2014 8.041 8.199 7.924 8.193 2,216,008 +0.15(+1.87%)
Feb 10, 2014 8.229 8.271 7.975 8.043 2,137,128 -0.20(-2.38%)
Feb 07, 2014 8.275 8.422 8.186 8.239 968,888 +0.00(+0.00%)
Feb 06, 2014 8.011 8.274 8.011 8.239 946,264 +0.29(+3.65%)
Feb 05, 2014 7.971 8.043 7.761 7.949 963,464 -0.07(-0.86%)
Feb 04, 2014 7.980 8.269 7.914 8.018 1,085,632 +0.10(+1.25%)
Feb 03, 2014 8.758 8.811 7.876 7.919 2,076,128 -0.87(-9.92%)
Jan 31, 2014 8.259 8.818 8.246 8.791 1,417,520 +0.34(+4.02%)
Jan 30, 2014 8.446 8.521 8.314 8.451 998,752 +0.08(+1.02%)
Jan 29, 2014 8.463 8.570 8.307 8.366 1,422,784 -0.18(-2.09%)
Jan 28, 2014 8.206 8.600 8.159 8.545 1,344,480 +0.34(+4.13%)
Jan 27, 2014 8.539 8.654 8.036 8.206 1,545,464 -0.35(-4.06%)
Jan 24, 2014 8.768 8.825 8.310 8.554 1,749,992 -0.28(-3.18%)
Jan 23, 2014 8.759 8.851 8.681 8.835 1,203,936 +0.02(+0.23%)
Jan 22, 2014 8.730 8.855 8.715 8.815 875,216 +0.09(+1.03%)
Jan 21, 2014 8.810 8.833 8.610 8.725 1,341,016 -0.02(-0.27%)
Jan 17, 2014 9.056 8.749 8.749 8.749 3,089,600 -0.34(-3.78%)
Jan 16, 2014 9.068 9.121 9.040 9.092 1,129,296 +0.01(+0.15%)
Jan 15, 2014 9.056 9.113 8.939 9.079 1,529,008 +0.08(+0.85%)
Jan 14, 2014 8.840 9.039 8.769 9.002 1,601,528 +0.12(+1.38%)
Jan 13, 2014 9.055 9.066 8.756 8.880 3,054,888 -0.22(-2.40%)
Jan 10, 2014 9.036 9.185 8.948 9.099 1,379,312 +0.08(+0.89%)
Jan 09, 2014 9.106 9.175 8.935 9.019 1,196,720 -0.04(-0.44%)
Jan 08, 2014 8.996 9.148 8.821 9.059 1,915,344 +0.06(+0.68%)
Jan 07, 2014 9.079 9.150 8.786 8.998 3,876,080 -0.36(-3.87%)
Jan 06, 2014 9.688 9.688 9.339 9.360 1,331,000 -0.27(-2.77%)
Jan 03, 2014 9.619 9.834 9.540 9.626 1,421,392 +0.01(+0.05%)
Jan 02, 2014 9.930 10.02 9.461 9.621 1,752,816 -0.32(-3.22%)
Dec 31, 2013 9.957 9.941 9.941 9.941 3,008,000 +0.04(+0.44%)
Dec 30, 2013 9.918 10.02 9.816 9.898 885,400 -0.02(-0.20%)
Dec 27, 2013 10.01 10.06 9.840 9.918 668,720 -0.04(-0.40%)
Dec 26, 2013 10.08 10.14 9.889 9.957 1,029,320 -0.09(-0.85%)
Dec 24, 2013 10.20 10.38 10.00 10.04 495,528 -0.13(-1.33%)
Dec 23, 2013 9.967 10.29 9.866 10.18 1,652,848 +0.18(+1.83%)
Dec 20, 2013 9.604 10.07 9.604 9.995 7,447,312 +0.40(+4.21%)
Dec 19, 2013 9.545 9.631 9.412 9.591 2,042,584 +0.04(+0.47%)
Dec 18, 2013 9.249 9.564 9.016 9.546 1,836,000 +0.34(+3.74%)
Dec 17, 2013 9.259 9.262 9.056 9.203 1,596,328 -0.04(-0.41%)
Dec 16, 2013 8.803 9.346 8.778 9.240 2,156,240 +0.52(+5.99%)
Dec 13, 2013 8.557 8.783 8.516 8.717 1,099,584 +0.17(+1.97%)
Dec 12, 2013 8.473 8.645 8.462 8.549 893,128 +0.06(+0.75%)
Dec 11, 2013 8.717 8.748 8.395 8.485 822,888 -0.21(-2.42%)
Dec 10, 2013 8.850 8.908 8.652 8.695 845,408 -0.16(-1.86%)
Dec 09, 2013 8.783 8.866 8.719 8.860 643,784 +0.08(+0.88%)
Dec 06, 2013 8.720 8.921 8.658 8.783 635,432 +0.18(+2.03%)
Dec 05, 2013 8.607 8.724 8.518 8.607 675,512 -0.03(-0.33%)
Dec 04, 2013 8.735 8.759 8.506 8.636 1,101,104 -0.12(-1.36%)
Dec 03, 2013 8.932 8.932 8.658 8.755 1,526,448 -0.22(-2.44%)
Dec 02, 2013 9.055 9.099 8.811 8.974 712,344 -0.07(-0.83%)
Nov 29, 2013 9.107 9.182 9.018 9.049 388,688 -0.02(-0.17%)
Nov 27, 2013 9.161 9.161 8.908 9.064 1,368,880 -0.05(-0.52%)
Nov 26, 2013 8.703 9.275 8.703 9.111 1,469,112 +0.41(+4.73%)
Nov 25, 2013 8.699 8.762 8.669 8.700 983,192 +0.00(+0.00%)
Nov 22, 2013 8.749 8.775 8.633 8.700 458,336 -0.04(-0.41%)
Nov 21, 2013 8.553 8.742 8.553 8.736 688,632 +0.24(+2.82%)
Nov 20, 2013 8.639 8.703 8.408 8.496 1,359,768 -0.11(-1.32%)
Nov 19, 2013 8.617 8.839 8.538 8.610 537,040 +0.02(+0.26%)
Nov 18, 2013 8.734 8.822 8.524 8.588 952,232 -0.13(-1.45%)
Nov 15, 2013 8.719 8.744 8.585 8.714 1,198,928 -0.03(-0.31%)
Nov 14, 2013 8.765 8.765 8.580 8.741 1,193,160 -0.01(-0.13%)
Nov 13, 2013 8.379 8.780 8.348 8.752 1,445,400 +0.31(+3.69%)
Nov 12, 2013 8.506 8.534 8.419 8.441 954,944 -0.08(-0.94%)
Nov 11, 2013 8.518 8.614 8.501 8.521 1,266,296 -0.04(-0.50%)
Nov 08, 2013 8.557 8.675 8.457 8.564 2,012,600 +0.00(+0.04%)
Nov 07, 2013 8.810 8.925 8.553 8.560 2,349,592 -0.22(-2.48%)
Nov 06, 2013 9.075 9.107 8.773 8.777 2,011,768 -0.29(-3.16%)
Nov 05, 2013 8.834 9.123 8.745 9.064 1,846,752 +0.20(+2.20%)
Nov 04, 2013 8.716 9.025 8.674 8.869 2,000,792 +0.17(+1.97%)
Nov 01, 2013 8.758 8.803 8.485 8.697 2,121,416 -0.08(-0.91%)
Oct 31, 2013 8.596 8.902 8.518 8.777 1,987,160 +0.21(+2.39%)
Oct 30, 2013 8.713 8.770 8.518 8.572 2,279,472 -0.16(-1.80%)
Oct 29, 2013 8.539 8.846 8.539 8.730 3,000,024 +0.19(+2.22%)
Oct 28, 2013 8.336 8.766 8.336 8.540 4,927,208 +0.15(+1.79%)
Oct 25, 2013 7.125 8.590 6.907 8.390 7,938,248 +1.66(+24.60%)
Oct 24, 2013 6.622 6.812 6.593 6.734 1,927,880 +0.14(+2.20%)
Oct 23, 2013 6.562 6.675 6.559 6.589 1,100,560 -0.01(-0.15%)
Oct 22, 2013 6.545 6.610 6.490 6.599 822,208 +0.11(+1.66%)
Oct 21, 2013 6.425 6.514 6.394 6.491 978,000 +0.07(+1.01%)
Oct 18, 2013 6.353 6.426 6.255 6.426 1,015,920 +0.14(+2.25%)
Oct 17, 2013 6.239 6.469 6.237 6.285 2,034,760 +0.04(+0.56%)
Oct 16, 2013 6.072 6.266 6.072 6.250 1,387,016 +0.23(+3.82%)
Oct 15, 2013 6.040 6.051 5.968 6.020 1,027,688 -0.03(-0.56%)
Oct 14, 2013 6.031 6.090 5.938 6.054 888,520 -0.03(-0.55%)
Oct 11, 2013 5.965 6.146 5.965 6.088 588,888 +0.09(+1.52%)
Oct 10, 2013 5.902 6.062 5.901 5.996 722,648 +0.19(+3.34%)
Oct 09, 2013 5.869 5.896 5.782 5.803 546,696 -0.05(-0.92%)
Oct 08, 2013 6.005 6.015 5.829 5.856 818,144 -0.16(-2.70%)
Oct 07, 2013 5.940 6.069 5.919 6.019 594,824 +0.01(+0.12%)
Oct 04, 2013 5.985 6.050 5.978 6.011 675,600 +0.01(+0.19%)
Oct 03, 2013 6.060 6.116 5.925 6.000 895,600 -0.10(-1.58%)
Oct 02, 2013 6.075 6.120 6.026 6.096 820,600 -0.03(-0.51%)
Oct 01, 2013 6.157 6.239 6.107 6.128 1,024,448 -0.06(-1.03%)
Sep 30, 2013 5.976 6.257 5.976 6.191 2,210,592 +0.11(+1.87%)
Sep 27, 2013 6.082 6.100 5.970 6.077 893,080 +0.11(+1.93%)
Sep 26, 2013 5.941 6.000 5.888 5.963 563,208 +0.03(+0.42%)
Sep 25, 2013 5.906 6.003 5.906 5.938 598,232 +0.03(+0.53%)
Sep 24, 2013 5.851 6.032 5.754 5.906 1,131,384 +0.05(+0.81%)
Sep 23, 2013 5.827 5.964 5.803 5.859 1,535,816 -0.00(-0.02%)
Sep 20, 2013 5.848 5.891 5.775 5.860 8,695,032 +0.05(+0.84%)
Sep 19, 2013 5.923 6.021 5.769 5.811 2,465,328 -0.11(-1.82%)
Sep 18, 2013 5.763 5.995 5.634 5.919 2,508,032 +0.14(+2.47%)
Sep 17, 2013 5.711 5.824 5.709 5.776 997,744 +0.06(+1.12%)
Sep 16, 2013 5.951 5.959 5.700 5.713 2,233,280 -0.12(-2.04%)
Sep 13, 2013 5.702 5.859 5.702 5.831 1,808,984 +0.14(+2.44%)
Sep 12, 2013 5.736 5.848 5.678 5.692 1,721,120 -0.06(-0.98%)
Sep 11, 2013 5.643 5.761 5.631 5.749 1,320,080 +0.11(+1.97%)
Sep 10, 2013 5.510 5.664 5.438 5.638 2,507,912 +0.16(+2.90%)
Sep 09, 2013 5.312 5.500 5.312 5.479 1,633,248 +0.17(+3.28%)
Sep 06, 2013 5.303 5.378 5.156 5.305 1,579,528 +0.04(+0.78%)
Sep 05, 2013 5.266 5.407 5.245 5.264 1,213,720 -0.01(-0.24%)
Sep 04, 2013 5.394 5.394 5.258 5.276 2,350,200 -0.11(-2.04%)
Sep 03, 2013 5.596 5.596 5.306 5.386 1,583,320 -0.15(-2.67%)
Aug 30, 2013 5.619 5.654 5.471 5.534 799,376 -0.10(-1.78%)
Aug 29, 2013 5.600 5.763 5.527 5.634 1,627,976 +0.04(+0.65%)
Aug 28, 2013 5.610 5.688 5.566 5.598 874,792 -0.02(-0.42%)
Aug 27, 2013 5.626 5.684 5.606 5.621 909,512 -0.10(-1.70%)
Aug 26, 2013 5.678 5.827 5.655 5.719 744,048 +0.05(+0.86%)
Aug 23, 2013 5.719 5.719 5.607 5.670 675,824 -0.03(-0.55%)
Aug 22, 2013 5.630 5.718 5.620 5.701 319,320 +0.07(+1.18%)
Aug 21, 2013 5.626 5.730 5.600 5.635 940,656 -0.01(-0.20%)
Aug 20, 2013 5.401 5.728 5.401 5.646 1,304,960 +0.27(+4.97%)
Aug 19, 2013 5.579 5.628 5.372 5.379 1,222,992 -0.22(-3.99%)
Aug 16, 2013 5.500 5.649 5.500 5.603 1,213,360 +0.10(+1.75%)
Aug 15, 2013 5.434 5.560 5.350 5.506 1,687,032 -0.02(-0.36%)
Aug 14, 2013 5.471 5.576 5.441 5.526 1,164,952 +0.04(+0.66%)
Aug 13, 2013 5.539 5.540 5.438 5.490 1,667,152 -0.04(-0.77%)
Aug 12, 2013 5.510 5.567 5.510 5.532 1,531,336 -0.04(-0.70%)
Aug 09, 2013 5.665 5.665 5.504 5.571 1,172,824 -0.09(-1.65%)
Aug 08, 2013 5.594 5.700 5.580 5.665 1,671,432 +0.05(+0.96%)
Aug 07, 2013 5.612 5.668 5.514 5.611 2,457,632 +0.02(+0.29%)
Aug 06, 2013 5.820 5.830 5.375 5.595 11,204,544 -0.76(-11.94%)
Aug 05, 2013 6.391 6.450 6.314 6.354 1,459,376 -0.04(-0.61%)
Aug 02, 2013 5.994 6.491 5.981 6.393 1,668,280 +0.37(+6.10%)
Aug 01, 2013 5.980 6.074 5.955 6.025 894,888 +0.11(+1.82%)
Jul 31, 2013 5.945 6.000 5.866 5.918 1,226,456 -0.03(-0.46%)
Jul 30, 2013 5.989 6.058 5.814 5.945 930,040 +0.00(+0.08%)
Jul 29, 2013 5.971 6.156 5.919 5.940 989,920 -0.05(-0.83%)
Jul 26, 2013 5.968 6.011 5.817 5.990 1,668,880 -0.06(-0.93%)
Jul 25, 2013 5.965 6.058 5.819 6.046 792,024 +0.06(+1.09%)
Jul 24, 2013 6.190 6.190 5.947 5.981 656,480 -0.18(-3.00%)
Jul 23, 2013 6.229 6.241 6.122 6.166 758,112 -0.03(-0.54%)
Jul 22, 2013 6.218 6.260 6.178 6.200 1,429,840 -0.01(-0.22%)
Jul 19, 2013 6.139 6.216 6.070 6.214 562,128 +0.05(+0.87%)
Jul 18, 2013 6.059 6.236 5.999 6.160 764,456 +0.13(+2.20%)
Jul 17, 2013 6.237 6.237 5.956 6.027 1,352,544 -0.22(-3.46%)
Jul 16, 2013 6.410 6.424 6.206 6.244 870,496 -0.18(-2.80%)
Jul 15, 2013 6.415 6.514 6.405 6.424 957,176 -0.00(-0.08%)
Jul 12, 2013 6.279 6.492 6.279 6.429 1,294,720 +0.14(+2.25%)
Jul 11, 2013 6.091 6.298 6.091 6.287 982,056 +0.31(+5.12%)
Jul 10, 2013 5.925 6.046 5.918 5.981 881,680 +0.07(+1.25%)
Jul 09, 2013 5.826 5.956 5.781 5.907 826,648 +0.13(+2.18%)
Jul 08, 2013 5.744 5.856 5.739 5.781 1,186,848 +0.07(+1.16%)
Jul 05, 2013 5.853 5.919 5.603 5.715 1,237,784 -0.11(-1.85%)
Jul 03, 2013 5.728 5.851 5.607 5.822 592,528 +0.07(+1.19%)
Jul 02, 2013 5.889 6.004 5.734 5.754 1,259,168 -0.13(-2.23%)
Jul 01, 2013 6.049 6.050 5.832 5.885 1,847,992 -0.05(-0.86%)
Jun 28, 2013 6.067 6.095 5.936 5.936 2,305,608 -0.14(-2.34%)
Jun 27, 2013 6.077 6.166 5.986 6.079 1,643,992 +0.04(+0.62%)
Jun 26, 2013 6.325 6.325 6.040 6.041 1,889,776 -0.19(-3.11%)
Jun 25, 2013 5.860 6.360 5.764 6.235 3,106,232 +0.52(+9.00%)
Jun 24, 2013 6.499 6.565 5.708 5.720 8,548,624 -0.94(-14.07%)
Jun 21, 2013 7.031 7.034 6.554 6.656 13,168,232 -0.34(-4.91%)
Jun 20, 2013 6.939 7.024 6.766 7.000 3,175,680 -0.04(-0.64%)
Jun 19, 2013 7.003 7.254 6.982 7.045 3,400,696 +0.06(+0.90%)
Jun 18, 2013 6.800 7.030 6.765 6.982 2,403,496 +0.21(+3.14%)
Jun 17, 2013 6.522 6.845 6.522 6.770 3,338,944 +0.33(+5.19%)
Jun 14, 2013 6.331 6.444 6.326 6.436 1,315,536 +0.12(+1.86%)
Jun 13, 2013 6.236 6.343 5.961 6.319 1,693,824 +0.09(+1.38%)
Jun 12, 2013 6.327 6.327 6.188 6.232 1,249,920 -0.04(-0.60%)
Jun 11, 2013 6.367 6.426 6.190 6.270 1,455,760 -0.20(-3.11%)
Jun 10, 2013 6.393 6.524 6.348 6.471 1,226,448 +0.07(+1.05%)
Jun 07, 2013 6.688 6.688 6.343 6.404 1,282,528 -0.24(-3.58%)
Jun 06, 2013 6.505 6.655 6.390 6.641 711,048 +0.11(+1.66%)
Jun 05, 2013 6.744 6.744 6.522 6.532 859,864 -0.22(-3.26%)
Jun 04, 2013 6.822 6.875 6.699 6.753 2,066,216 -0.06(-0.86%)
Jun 03, 2013 6.956 7.011 6.621 6.811 1,512,000 -0.13(-1.94%)
May 31, 2013 6.899 6.984 6.848 6.946 1,108,408 -0.01(-0.11%)
May 30, 2013 6.942 6.999 6.865 6.954 357,360 -0.00(-0.05%)
May 29, 2013 7.008 7.058 6.845 6.957 390,520 -0.11(-1.59%)
May 28, 2013 7.081 7.190 7.009 7.070 781,256 +0.12(+1.74%)
May 24, 2013 6.853 6.950 6.635 6.949 564,712 +0.04(+0.60%)
May 23, 2013 6.857 6.944 6.813 6.907 1,272,040 -0.08(-1.22%)
May 22, 2013 7.104 7.183 6.954 6.992 1,147,424 -0.11(-1.60%)
May 21, 2013 7.130 7.179 7.070 7.106 1,003,688 +0.01(+0.16%)
May 20, 2013 7.114 7.157 7.068 7.095 716,984 -0.03(-0.40%)
May 17, 2013 7.086 7.186 7.086 7.124 1,097,944 +0.07(+0.96%)
May 16, 2013 7.048 7.141 7.003 7.056 1,007,152 -0.01(-0.09%)
May 15, 2013 6.872 7.117 6.865 7.062 1,674,568 +0.29(+4.30%)
May 13, 2013 6.781 6.786 6.742 6.771 1,110,640 -0.01(-0.13%)
May 10, 2013 6.686 6.781 6.659 6.780 679,456 +0.09(+1.33%)
May 09, 2013 6.670 6.809 6.668 6.691 1,158,184 -0.06(-0.83%)
May 08, 2013 6.683 6.857 6.679 6.747 2,264,448 +0.13(+1.93%)
May 07, 2013 6.594 6.729 6.562 6.620 2,522,048 +0.03(+0.49%)
May 06, 2013 6.553 6.594 6.504 6.588 2,014,888 +0.06(+0.90%)
May 03, 2013 6.184 6.536 6.076 6.529 5,487,200 +0.45(+7.45%)
May 02, 2013 5.933 6.106 5.889 6.076 1,915,000 +0.17(+2.83%)
May 01, 2013 6.056 6.103 5.848 5.909 1,894,104 -0.18(-2.90%)
Apr 30, 2013 6.094 6.109 6.048 6.085 810,104 -0.04(-0.57%)
Apr 29, 2013 6.120 6.211 6.084 6.120 1,589,272 +0.04(+0.72%)
Apr 26, 2013 6.210 6.210 5.928 6.076 1,019,160 -0.13(-2.15%)
Apr 25, 2013 6.263 6.305 6.201 6.210 631,944 -0.04(-0.62%)
Apr 24, 2013 6.178 6.277 6.151 6.249 790,344 +0.10(+1.61%)
Apr 23, 2013 6.069 6.196 6.064 6.150 818,304 +0.13(+2.14%)
Apr 22, 2013 6.016 6.073 5.874 6.021 1,675,416 +0.03(+0.48%)
Apr 19, 2013 5.826 6.003 5.826 5.992 950,752 +0.19(+3.23%)
Apr 18, 2013 5.768 5.902 5.724 5.805 1,444,400 +0.08(+1.33%)
Apr 17, 2013 5.866 5.866 5.701 5.729 1,007,408 -0.20(-3.33%)
Apr 16, 2013 5.812 5.939 5.796 5.926 722,192 +0.18(+3.07%)
Apr 15, 2013 6.149 6.149 5.734 5.750 1,595,304 -0.44(-7.07%)
Apr 12, 2013 6.094 6.206 6.067 6.188 1,867,080 +0.08(+1.35%)
Apr 11, 2013 6.121 6.205 6.067 6.105 1,298,808 -0.03(-0.57%)
Apr 10, 2013 6.062 6.160 6.008 6.140 783,976 +0.10(+1.66%)
Apr 09, 2013 6.072 6.104 6.015 6.040 620,048 -0.02(-0.37%)
Apr 08, 2013 5.982 6.072 5.912 6.062 643,432 +0.13(+2.15%)
Apr 05, 2013 5.729 5.965 5.655 5.935 1,189,696 +0.09(+1.58%)
Apr 04, 2013 5.817 5.874 5.745 5.843 1,475,496 +0.04(+0.60%)
Apr 03, 2013 5.999 5.999 5.685 5.808 1,952,520 -0.19(-3.21%)
Apr 02, 2013 6.005 6.059 5.946 6.000 1,452,568 -0.00(-0.04%)
Apr 01, 2013 6.125 6.156 5.957 6.003 1,674,064 -0.14(-2.36%)
Mar 28, 2013 6.185 6.266 6.124 6.147 1,178,488 -0.02(-0.28%)
Mar 27, 2013 6.144 6.192 5.959 6.165 2,440,416 -0.04(-0.56%)
Mar 26, 2013 6.428 6.429 6.146 6.200 2,323,352 -0.23(-3.56%)
Mar 25, 2013 6.374 6.438 6.361 6.429 2,037,608 +0.08(+1.18%)
Mar 22, 2013 6.320 6.375 6.235 6.354 1,078,680 +0.07(+1.17%)
Mar 21, 2013 6.321 6.321 6.199 6.280 2,154,856 -0.08(-1.22%)
Mar 20, 2013 6.285 6.369 6.285 6.357 875,016 +0.11(+1.80%)
Mar 19, 2013 6.226 6.380 6.192 6.245 1,215,488 +0.05(+0.83%)
Mar 18, 2013 6.122 6.211 6.104 6.194 2,153,504 -0.02(-0.26%)
Mar 15, 2013 6.325 6.374 6.185 6.210 1,901,528 -0.13(-2.09%)
Mar 14, 2013 6.291 6.349 6.251 6.343 950,760 +0.05(+0.79%)
Mar 13, 2013 6.268 6.308 6.190 6.293 899,240 +0.03(+0.52%)
Mar 12, 2013 6.264 6.282 6.185 6.260 1,378,392 -0.05(-0.73%)
Mar 11, 2013 6.348 6.349 6.274 6.306 1,450,352 -0.06(-0.88%)
Mar 08, 2013 6.320 6.379 6.320 6.362 2,561,296 +0.09(+1.50%)
Mar 07, 2013 6.331 6.349 6.201 6.269 2,355,896 -0.05(-0.79%)
Mar 06, 2013 6.346 6.378 6.253 6.319 2,709,384 -0.01(-0.08%)
Mar 05, 2013 6.239 6.374 6.221 6.324 2,578,504 +0.11(+1.79%)
Mar 04, 2013 6.032 6.250 6.026 6.213 2,915,936 +0.17(+2.86%)
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.