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

Trex Company (NY: TREX )

90.17 +2.35 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2023 53.00 54.63 50.06 51.13 2,803,392 -0.27(-0.53%)
Feb 27, 2023 50.47 51.95 50.41 51.40 1,704,370 +1.25(+2.49%)
Feb 24, 2023 50.34 50.80 49.72 50.15 1,267,411 -1.36(-2.64%)
Feb 23, 2023 51.52 51.95 50.91 51.51 940,433 +0.43(+0.84%)
Feb 22, 2023 50.50 51.47 50.50 51.08 916,547 +0.65(+1.29%)
Feb 21, 2023 52.32 52.95 50.38 50.43 1,463,145 -3.36(-6.25%)
Feb 17, 2023 55.26 55.44 53.48 53.79 809,331 -1.87(-3.36%)
Feb 16, 2023 55.40 56.15 55.00 55.66 1,130,030 -1.00(-1.76%)
Feb 15, 2023 56.33 57.20 55.66 56.66 631,333 -0.14(-0.25%)
Feb 14, 2023 56.27 56.95 55.38 56.80 816,268 +0.01(+0.02%)
Feb 13, 2023 55.79 56.81 55.08 56.79 874,485 +0.94(+1.68%)
Feb 10, 2023 55.92 56.67 55.23 55.85 1,241,057 -1.38(-2.41%)
Feb 09, 2023 57.03 59.84 56.79 57.23 2,737,812 +2.11(+3.83%)
Feb 08, 2023 55.17 55.65 54.40 55.12 717,477 -0.52(-0.93%)
Feb 07, 2023 54.84 55.80 54.19 55.64 639,736 +0.35(+0.63%)
Feb 06, 2023 55.31 55.77 54.31 55.29 861,132 -0.97(-1.72%)
Feb 03, 2023 55.94 57.32 55.20 56.26 1,199,155 -1.30(-2.26%)
Feb 02, 2023 56.62 59.09 56.16 57.56 1,846,748 +2.29(+4.14%)
Feb 01, 2023 52.61 56.13 52.50 55.27 1,363,023 +2.55(+4.84%)
Jan 31, 2023 50.04 52.82 50.04 52.72 830,459 +2.95(+5.93%)
Jan 30, 2023 50.07 50.87 49.77 49.77 751,017 -1.23(-2.41%)
Jan 27, 2023 49.92 51.57 49.77 51.00 777,511 +0.88(+1.76%)
Jan 26, 2023 51.17 51.71 48.85 50.12 1,277,514 -0.46(-0.91%)
Jan 25, 2023 50.30 50.97 49.72 50.58 1,005,983 -0.82(-1.60%)
Jan 24, 2023 51.31 52.57 51.23 51.40 634,444 -0.56(-1.08%)
Jan 23, 2023 50.85 52.02 50.19 51.96 859,508 +1.24(+2.44%)
Jan 20, 2023 48.69 50.74 47.80 50.72 1,132,563 +1.97(+4.04%)
Jan 19, 2023 49.90 50.00 48.29 48.75 779,605 -1.97(-3.88%)
Jan 18, 2023 51.37 52.53 50.71 50.72 929,683 -0.06(-0.12%)
Jan 17, 2023 50.28 51.70 50.03 50.78 1,084,106 +0.05(+0.10%)
Jan 13, 2023 48.90 50.97 48.64 50.73 941,605 +1.04(+2.09%)
Jan 12, 2023 50.36 50.36 47.90 49.69 1,269,481 +0.06(+0.12%)
Jan 11, 2023 48.57 49.74 48.36 49.63 883,316 +1.44(+2.99%)
Jan 10, 2023 46.13 48.20 45.91 48.19 938,031 +1.48(+3.17%)
Jan 09, 2023 46.49 47.52 46.23 46.71 644,287 +0.81(+1.76%)
Jan 06, 2023 45.34 46.33 44.49 45.90 591,209 +1.15(+2.57%)
Jan 05, 2023 44.55 45.12 43.31 44.75 783,850 -0.80(-1.76%)
Jan 04, 2023 44.44 46.02 44.44 45.55 1,091,973 +1.85(+4.23%)
Jan 03, 2023 43.31 44.01 42.68 43.70 1,266,374 +1.37(+3.24%)
Dec 30, 2022 41.89 42.54 41.68 42.33 672,924 -0.38(-0.89%)
Dec 29, 2022 41.25 43.01 40.99 42.71 885,376 +2.02(+4.96%)
Dec 28, 2022 41.49 42.06 40.69 40.69 746,776 -0.75(-1.81%)
Dec 27, 2022 41.54 41.54 40.81 41.44 490,631 -0.44(-1.05%)
Dec 23, 2022 41.66 42.31 41.39 41.88 564,433 -0.11(-0.26%)
Dec 22, 2022 41.89 42.23 40.69 41.99 941,815 -0.72(-1.69%)
Dec 21, 2022 42.39 43.12 42.38 42.71 794,399 +0.87(+2.08%)
Dec 20, 2022 41.51 42.96 41.23 41.84 890,864 -0.18(-0.43%)
Dec 19, 2022 43.46 43.75 41.60 42.02 1,263,417 -1.79(-4.09%)
Dec 16, 2022 44.51 45.14 43.12 43.81 2,046,896 -1.25(-2.77%)
Dec 15, 2022 45.40 45.80 44.19 45.06 1,095,287 -1.55(-3.33%)
Dec 14, 2022 46.62 47.50 45.90 46.61 1,208,570 -0.54(-1.15%)
Dec 13, 2022 47.85 48.83 46.28 47.15 1,158,556 +2.20(+4.89%)
Dec 12, 2022 44.50 45.26 44.22 44.95 1,047,878 +0.55(+1.24%)
Dec 09, 2022 44.08 45.03 43.50 44.40 1,496,940 +0.07(+0.16%)
Dec 08, 2022 43.85 44.85 43.49 44.33 1,204,192 +0.53(+1.21%)
Dec 07, 2022 43.60 44.84 43.51 43.80 1,055,996 +0.29(+0.67%)
Dec 06, 2022 45.32 45.72 42.99 43.51 1,283,617 -1.74(-3.85%)
Dec 05, 2022 44.57 46.80 44.21 45.25 1,284,117 +0.10(+0.22%)
Dec 02, 2022 45.27 45.51 44.43 45.15 1,037,316 -1.06(-2.29%)
Dec 01, 2022 46.50 46.98 45.29 46.21 1,604,306 +0.32(+0.70%)
Nov 30, 2022 44.70 45.89 43.91 45.89 2,152,450 +1.12(+2.50%)
Nov 29, 2022 42.20 45.10 41.93 44.77 1,771,034 +1.83(+4.26%)
Nov 28, 2022 45.45 45.76 42.73 42.94 1,143,404 -3.32(-7.18%)
Nov 25, 2022 46.00 46.37 45.42 46.26 282,104 -0.08(-0.17%)
Nov 23, 2022 45.60 46.61 45.08 46.34 559,614 +0.58(+1.27%)
Nov 22, 2022 46.07 46.41 45.41 45.76 811,748 +0.19(+0.42%)
Nov 21, 2022 44.72 45.64 44.41 45.57 660,846 +0.76(+1.70%)
Nov 18, 2022 45.43 45.43 44.00 44.81 1,462,784 +0.37(+0.83%)
Nov 17, 2022 45.56 45.97 44.09 44.44 1,390,829 -2.87(-6.07%)
Nov 16, 2022 48.33 48.95 45.95 47.31 1,229,615 -1.61(-3.29%)
Nov 15, 2022 48.53 50.45 47.42 48.92 2,059,444 +2.04(+4.35%)
Nov 14, 2022 48.69 49.19 46.84 46.88 1,691,949 -2.38(-4.83%)
Nov 11, 2022 48.07 50.59 47.55 49.26 2,301,582 +1.16(+2.41%)
Nov 10, 2022 47.10 50.15 46.54 48.10 2,964,576 +4.61(+10.60%)
Nov 09, 2022 44.38 45.17 43.26 43.49 1,226,781 -1.53(-3.40%)
Nov 08, 2022 44.42 46.24 43.61 45.02 1,281,107 +1.16(+2.64%)
Nov 07, 2022 42.68 44.05 41.93 43.86 1,249,047 +1.56(+3.69%)
Nov 04, 2022 40.76 42.57 40.02 42.30 2,356,761 +2.32(+5.80%)
Nov 03, 2022 39.71 40.98 38.68 39.98 1,444,930 -0.41(-1.02%)
Nov 02, 2022 43.58 44.52 40.22 40.39 2,018,591 -3.70(-8.39%)
Nov 01, 2022 45.71 47.98 43.77 44.09 3,707,153 -4.00(-8.32%)
Oct 31, 2022 48.81 49.03 47.94 48.09 1,884,869 -1.25(-2.53%)
Oct 28, 2022 46.89 49.54 46.70 49.34 1,199,024 +2.00(+4.22%)
Oct 27, 2022 47.22 48.30 46.27 47.34 1,144,426 +0.51(+1.09%)
Oct 26, 2022 46.65 48.18 45.96 46.83 1,098,425 -0.18(-0.38%)
Oct 25, 2022 45.64 47.22 45.50 47.01 1,265,893 +1.94(+4.30%)
Oct 24, 2022 44.28 45.49 43.75 45.07 1,190,177 +1.05(+2.39%)
Oct 21, 2022 42.91 44.49 42.60 44.02 1,094,113 +0.99(+2.30%)
Oct 20, 2022 43.34 45.25 42.71 43.03 1,857,466 -0.11(-0.25%)
Oct 19, 2022 47.01 47.06 42.81 43.14 1,864,152 -4.64(-9.71%)
Oct 18, 2022 47.13 48.07 45.40 47.78 2,980,099 +2.13(+4.67%)
Oct 17, 2022 46.55 47.17 44.97 45.65 1,326,390 +0.43(+0.95%)
Oct 14, 2022 47.45 48.24 45.00 45.22 1,411,358 -3.91(-7.96%)
Oct 13, 2022 47.13 50.16 44.58 49.13 1,446,913 +0.15(+0.31%)
Oct 12, 2022 49.99 50.51 48.60 48.98 952,549 -0.97(-1.94%)
Oct 11, 2022 49.74 50.59 48.99 49.95 1,192,580 -0.37(-0.74%)
Oct 10, 2022 49.72 50.77 49.50 50.32 893,395 +0.78(+1.57%)
Oct 07, 2022 50.18 50.28 48.37 49.54 1,339,718 -1.76(-3.43%)
Oct 06, 2022 48.02 52.08 47.81 51.30 1,975,571 +2.82(+5.82%)
Oct 05, 2022 47.90 49.44 47.25 48.48 1,273,774 -0.66(-1.34%)
Oct 04, 2022 47.75 49.32 47.33 49.14 1,318,739 +2.86(+6.18%)
Oct 03, 2022 44.42 46.67 44.12 46.28 1,106,869 +2.34(+5.33%)
Sep 30, 2022 44.44 45.19 43.63 43.94 974,272 -0.47(-1.06%)
Sep 29, 2022 45.41 45.68 43.97 44.41 969,657 -2.19(-4.70%)
Sep 28, 2022 44.62 46.81 44.46 46.60 903,673 +2.48(+5.62%)
Sep 27, 2022 43.77 44.16 42.81 44.12 994,663 +1.15(+2.68%)
Sep 26, 2022 45.35 46.20 42.92 42.97 1,043,113 -2.45(-5.39%)
Sep 23, 2022 44.86 45.43 44.40 45.42 1,142,693 +0.01(+0.02%)
Sep 22, 2022 45.88 46.05 44.86 45.41 827,285 -0.91(-1.96%)
Sep 21, 2022 47.33 48.73 46.31 46.32 860,444 -0.53(-1.13%)
Sep 20, 2022 46.73 47.05 45.97 46.85 845,103 -0.90(-1.88%)
Sep 19, 2022 46.75 47.99 46.69 47.75 883,502 +0.77(+1.64%)
Sep 16, 2022 45.24 47.14 44.76 46.98 2,237,778 +0.99(+2.15%)
Sep 15, 2022 45.64 47.66 45.52 45.99 813,451 -0.09(-0.20%)
Sep 14, 2022 47.28 47.28 45.15 46.08 1,284,069 -1.00(-2.12%)
Sep 13, 2022 47.94 48.22 46.91 47.08 1,020,619 -3.61(-7.12%)
Sep 12, 2022 50.18 52.59 50.18 50.69 1,248,420 +0.96(+1.93%)
Sep 09, 2022 48.75 50.48 48.60 49.73 1,039,176 +1.50(+3.11%)
Sep 08, 2022 46.45 48.26 45.84 48.23 1,422,408 +1.17(+2.49%)
Sep 07, 2022 45.99 47.23 45.36 47.06 1,225,583 +1.52(+3.34%)
Sep 06, 2022 46.17 46.61 44.49 45.54 1,447,906 -0.84(-1.81%)
Sep 02, 2022 47.65 47.70 45.99 46.38 1,121,216 -0.27(-0.58%)
Sep 01, 2022 46.29 46.75 45.38 46.65 1,069,353 -0.14(-0.30%)
Aug 31, 2022 47.67 48.00 46.56 46.79 1,201,602 -0.64(-1.35%)
Aug 30, 2022 48.00 48.88 46.77 47.43 1,020,044 +0.21(+0.44%)
Aug 29, 2022 47.14 48.18 47.02 47.22 951,090 -0.52(-1.09%)
Aug 26, 2022 50.04 50.73 47.37 47.74 1,183,876 -2.59(-5.15%)
Aug 25, 2022 49.93 51.00 49.05 50.33 706,230 +1.01(+2.05%)
Aug 24, 2022 48.63 49.82 48.08 49.32 809,296 +0.53(+1.09%)
Aug 23, 2022 50.01 50.39 48.18 48.79 1,123,325 -1.27(-2.54%)
Aug 22, 2022 50.70 51.50 49.83 50.06 1,009,953 -1.78(-3.43%)
Aug 19, 2022 53.87 54.19 51.55 51.84 937,543 -2.58(-4.74%)
Aug 18, 2022 54.24 55.06 53.44 54.42 965,487 +0.82(+1.53%)
Aug 17, 2022 55.83 55.83 53.55 53.60 1,482,444 -3.27(-5.75%)
Aug 16, 2022 57.01 57.98 55.72 56.87 953,446 -0.71(-1.23%)
Aug 15, 2022 58.67 59.09 57.11 57.58 789,454 -1.40(-2.37%)
Aug 12, 2022 57.31 59.01 56.77 58.98 870,409 +1.80(+3.15%)
Aug 11, 2022 57.70 60.75 57.13 57.18 1,576,058 -0.20(-0.35%)
Aug 10, 2022 55.27 57.38 55.27 57.38 3,665,825 +3.10(+5.71%)
Aug 09, 2022 55.71 56.99 53.78 54.28 5,987,589 -9.55(-14.96%)
Aug 08, 2022 65.41 66.65 63.74 63.83 1,567,411 -0.78(-1.21%)
Aug 05, 2022 61.80 64.69 61.00 64.61 1,384,690 +1.61(+2.56%)
Aug 04, 2022 60.98 63.56 60.12 63.00 1,416,379 -0.58(-0.91%)
Aug 03, 2022 64.55 65.15 62.22 63.58 887,984 -0.49(-0.76%)
Aug 02, 2022 64.34 65.05 63.81 64.07 676,679 -1.20(-1.84%)
Aug 01, 2022 63.81 65.90 63.67 65.27 750,677 +0.75(+1.16%)
Jul 29, 2022 63.26 64.88 62.72 64.52 753,995 +1.79(+2.85%)
Jul 28, 2022 60.10 62.81 59.30 62.73 1,071,949 +2.00(+3.29%)
Jul 27, 2022 60.47 60.85 58.93 60.73 1,036,084 +0.99(+1.66%)
Jul 26, 2022 59.65 61.14 59.16 59.74 880,047 -0.33(-0.55%)
Jul 25, 2022 61.54 61.60 59.38 60.07 803,318 -1.63(-2.64%)
Jul 22, 2022 62.12 63.11 60.70 61.70 815,227 -0.63(-1.01%)
Jul 21, 2022 61.06 63.18 60.83 62.33 832,136 +0.82(+1.33%)
Jul 20, 2022 60.00 62.00 58.92 61.51 1,087,252 +1.57(+2.62%)
Jul 19, 2022 57.48 60.01 56.88 59.94 884,539 +3.47(+6.14%)
Jul 18, 2022 56.68 59.23 56.13 56.47 959,210 +0.72(+1.29%)
Jul 15, 2022 55.74 57.26 55.25 55.75 1,022,692 +0.40(+0.72%)
Jul 14, 2022 55.43 56.18 54.42 55.35 1,022,091 -1.55(-2.72%)
Jul 13, 2022 55.00 57.83 54.36 56.90 727,557 +0.25(+0.44%)
Jul 12, 2022 56.26 57.87 55.96 56.65 942,663 +0.61(+1.09%)
Jul 11, 2022 57.11 57.38 55.83 56.04 931,702 -1.54(-2.67%)
Jul 08, 2022 58.15 58.71 56.85 57.58 589,240 -0.93(-1.59%)
Jul 07, 2022 56.19 58.75 56.19 58.51 596,022 +2.07(+3.67%)
Jul 06, 2022 56.37 56.98 54.75 56.44 1,139,736 +0.32(+0.57%)
Jul 05, 2022 55.19 56.46 54.52 56.12 1,154,080 -0.18(-0.32%)
Jul 01, 2022 54.63 57.06 54.50 56.30 885,806 +1.88(+3.45%)
Jun 30, 2022 55.00 55.72 52.84 54.42 1,298,539 -1.43(-2.56%)
Jun 29, 2022 56.63 56.63 54.96 55.85 981,096 -0.65(-1.15%)
Jun 28, 2022 57.19 58.50 56.43 56.50 934,527 -0.89(-1.55%)
Jun 27, 2022 58.53 59.00 57.10 57.39 814,830 -1.14(-1.95%)
Jun 24, 2022 56.92 60.19 56.66 58.53 1,852,847 +1.80(+3.17%)
Jun 23, 2022 52.62 56.89 52.26 56.73 1,392,689 +4.05(+7.69%)
Jun 22, 2022 50.07 53.40 50.07 52.68 1,181,360 +1.30(+2.53%)
Jun 21, 2022 52.47 53.34 50.38 51.38 1,065,869 -0.07(-0.14%)
Jun 17, 2022 50.14 52.42 49.77 51.45 2,315,055 +1.38(+2.76%)
Jun 16, 2022 52.76 52.85 49.31 50.07 1,702,914 -4.93(-8.96%)
Jun 15, 2022 56.62 57.99 52.97 55.00 2,309,103 -0.98(-1.75%)
Jun 14, 2022 55.73 57.18 55.00 55.98 1,055,536 +0.45(+0.81%)
Jun 13, 2022 57.25 58.68 54.84 55.53 1,485,464 -3.98(-6.69%)
Jun 10, 2022 62.53 62.53 58.90 59.51 1,082,931 -4.65(-7.25%)
Jun 09, 2022 64.00 65.92 63.79 64.16 891,983 -0.46(-0.71%)
Jun 08, 2022 65.72 66.55 64.06 64.62 654,920 -1.47(-2.22%)
Jun 07, 2022 64.53 66.77 63.59 66.09 776,282 +0.67(+1.02%)
Jun 06, 2022 65.28 66.68 64.03 65.42 723,796 +0.77(+1.19%)
Jun 03, 2022 63.32 65.22 63.23 64.65 678,531 -0.26(-0.40%)
Jun 02, 2022 63.15 64.97 63.12 64.91 787,431 +2.59(+4.16%)
Jun 01, 2022 64.44 64.64 61.77 62.32 747,918 -1.40(-2.20%)
May 31, 2022 64.85 65.60 62.07 63.72 1,020,782 -2.00(-3.04%)
May 27, 2022 66.06 67.78 65.05 65.72 892,871 +0.41(+0.63%)
May 26, 2022 62.48 65.63 62.24 65.31 884,605 +2.81(+4.50%)
May 25, 2022 59.79 62.95 59.76 62.50 825,770 +2.42(+4.03%)
May 24, 2022 60.98 61.49 58.50 60.08 702,632 -1.30(-2.12%)
May 23, 2022 61.17 61.59 59.60 61.38 821,019 +0.67(+1.10%)
May 20, 2022 63.54 63.87 59.08 60.71 1,384,918 -1.25(-2.02%)
May 19, 2022 60.00 64.34 59.85 61.96 1,239,314 +1.81(+3.01%)
May 18, 2022 60.02 61.76 59.27 60.15 1,223,273 -0.87(-1.43%)
May 17, 2022 61.11 62.87 58.57 61.02 1,135,127 +1.67(+2.81%)
May 16, 2022 62.57 62.57 58.15 59.35 1,105,031 -3.45(-5.49%)
May 13, 2022 61.65 64.27 61.59 62.80 1,734,073 +1.96(+3.22%)
May 12, 2022 55.41 61.00 55.30 60.84 1,860,666 +4.79(+8.55%)
May 11, 2022 58.90 60.95 55.88 56.05 2,344,690 -2.58(-4.40%)
May 10, 2022 61.72 64.26 55.69 58.63 3,683,186 +2.95(+5.30%)
May 09, 2022 54.83 57.07 54.41 55.68 1,712,139 +0.21(+0.38%)
May 06, 2022 55.90 56.18 51.76 55.47 1,819,227 -0.51(-0.91%)
May 05, 2022 60.79 61.45 55.00 55.98 1,566,944 -6.16(-9.91%)
May 04, 2022 58.79 62.21 57.70 62.14 1,102,898 +3.50(+5.97%)
May 03, 2022 59.46 59.66 57.62 58.64 1,101,781 -0.68(-1.15%)
May 02, 2022 58.47 59.48 57.25 59.32 1,580,731 +1.13(+1.94%)
Apr 29, 2022 60.57 61.80 58.06 58.19 1,035,570 -2.98(-4.87%)
Apr 28, 2022 58.05 61.17 56.09 61.17 1,831,650 +4.14(+7.26%)
Apr 27, 2022 57.44 58.87 55.66 57.03 1,467,617 -0.48(-0.83%)
Apr 26, 2022 60.77 61.64 57.09 57.51 1,391,413 -3.78(-6.17%)
Apr 25, 2022 58.41 61.70 57.97 61.29 1,155,078 +0.71(+1.17%)
Apr 22, 2022 61.83 62.88 60.47 60.58 1,126,221 -1.00(-1.62%)
Apr 21, 2022 64.51 65.16 61.19 61.58 1,020,877 -2.05(-3.22%)
Apr 20, 2022 64.25 65.82 63.15 63.63 1,262,463 -0.10(-0.16%)
Apr 19, 2022 61.77 64.61 61.77 63.73 1,462,198 +2.13(+3.46%)
Apr 18, 2022 60.76 62.44 60.61 61.60 1,114,759 +0.61(+1.00%)
Apr 14, 2022 64.09 64.88 60.86 60.99 1,336,199 -3.49(-5.41%)
Apr 13, 2022 62.57 65.03 62.43 64.48 1,126,325 +1.73(+2.76%)
Apr 12, 2022 64.99 66.24 62.55 62.75 901,464 -0.92(-1.44%)
Apr 11, 2022 62.29 66.50 62.05 63.67 1,094,535 +0.34(+0.54%)
Apr 08, 2022 63.64 66.64 63.06 63.33 1,353,666 -1.10(-1.71%)
Apr 07, 2022 65.50 67.22 62.92 64.43 1,684,554 -1.71(-2.59%)
Apr 06, 2022 64.34 67.41 61.28 66.14 3,441,113 +1.61(+2.49%)
Apr 05, 2022 66.25 66.88 63.92 64.53 1,912,916 -3.01(-4.46%)
Apr 04, 2022 66.30 69.20 66.27 67.54 2,122,152 +1.63(+2.47%)
Apr 01, 2022 66.16 66.54 64.67 65.91 1,794,100 +0.58(+0.89%)
Mar 31, 2022 70.64 70.88 65.25 65.33 2,307,214 -5.19(-7.36%)
Mar 30, 2022 72.88 73.00 70.23 70.52 1,106,034 -3.48(-4.70%)
Mar 29, 2022 73.00 78.09 73.00 74.00 1,677,937 +2.95(+4.15%)
Mar 28, 2022 67.20 71.16 66.95 71.05 1,574,352 +2.09(+3.03%)
Mar 25, 2022 70.47 70.73 67.00 68.96 1,252,449 -1.04(-1.49%)
Mar 24, 2022 71.22 72.55 68.58 70.00 1,330,572 -0.34(-0.48%)
Mar 23, 2022 75.33 75.36 70.00 70.34 1,738,580 -5.72(-7.52%)
Mar 22, 2022 76.04 78.00 75.23 76.06 1,504,052 +0.02(+0.03%)
Mar 21, 2022 78.79 79.16 75.41 76.04 1,203,435 -4.33(-5.39%)
Mar 18, 2022 78.04 81.19 77.51 80.37 1,654,148 +1.65(+2.10%)
Mar 17, 2022 76.03 78.79 75.50 78.72 801,222 +2.35(+3.08%)
Mar 16, 2022 74.49 78.28 72.50 76.37 1,427,385 +3.53(+4.85%)
Mar 15, 2022 71.82 73.00 70.49 72.84 1,021,429 +0.74(+1.03%)
Mar 14, 2022 74.10 74.87 70.92 72.10 886,837 -1.94(-2.62%)
Mar 11, 2022 77.95 77.95 73.05 74.04 1,541,186 -2.19(-2.87%)
Mar 10, 2022 73.33 76.33 76.23 1,605,324 +0.61(+0.81%)
Mar 09, 2022 70.21 75.84 70.21 75.62 1,314,142 +7.18(+10.49%)
Mar 08, 2022 68.91 71.79 67.77 68.44 1,408,070 -0.29(-0.42%)
Mar 07, 2022 74.64 75.30 68.61 68.73 2,233,635 -5.95(-7.97%)
Mar 04, 2022 76.67 77.90 73.65 74.68 2,316,101 -2.05(-2.67%)
Mar 03, 2022 83.00 83.35 75.80 76.73 2,067,780 -5.40(-6.57%)
Mar 02, 2022 82.76 84.12 82.06 82.13 1,392,416 -1.02(-1.23%)
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.