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

Trex Company (NY: TREX )

92.51 -0.86 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2015 12.25 12.29 11.68 11.73 2,093,084 -0.56(-4.56%)
Apr 29, 2015 12.50 12.59 12.19 12.29 1,399,180 -0.25(-1.95%)
Apr 28, 2015 12.54 12.83 12.37 12.54 1,125,412 -0.02(-0.12%)
Apr 27, 2015 13.00 13.15 12.51 12.55 1,205,272 -0.37(-2.84%)
Apr 24, 2015 12.53 12.99 12.31 12.92 1,502,044 +0.43(+3.40%)
Apr 23, 2015 12.85 12.85 12.43 12.49 1,410,396 -0.38(-2.93%)
Apr 22, 2015 12.97 13.05 12.77 12.87 807,768 -0.12(-0.94%)
Apr 21, 2015 12.94 13.16 12.88 12.99 872,532 +0.06(+0.46%)
Apr 20, 2015 12.55 12.94 12.46 12.93 976,512 +0.47(+3.77%)
Apr 17, 2015 12.72 12.72 12.33 12.46 1,184,780 -0.34(-2.64%)
Apr 16, 2015 13.05 13.13 12.77 12.80 831,916 -0.34(-2.57%)
Apr 15, 2015 13.22 13.46 13.12 13.14 993,872 -0.22(-1.65%)
Apr 14, 2015 13.16 13.41 12.97 13.36 1,033,764 +0.17(+1.31%)
Apr 13, 2015 13.57 13.69 13.11 13.19 1,186,432 -0.37(-2.69%)
Apr 10, 2015 13.98 14.05 13.45 13.55 1,591,024 -0.48(-3.46%)
Apr 09, 2015 14.29 14.33 13.76 14.04 1,247,576 -0.19(-1.30%)
Apr 08, 2015 13.55 14.43 13.33 14.22 2,395,232 +0.71(+5.22%)
Apr 07, 2015 13.60 13.74 13.47 13.52 665,068 -0.06(-0.46%)
Apr 06, 2015 13.58 13.86 13.45 13.58 772,212 -0.06(-0.44%)
Apr 02, 2015 13.52 13.64 13.64 13.64 1,144,800 +0.08(+0.63%)
Apr 01, 2015 13.70 13.82 13.33 13.55 1,387,516 -0.08(-0.59%)
Mar 31, 2015 13.04 13.78 12.92 13.63 2,180,372 +0.53(+4.03%)
Mar 30, 2015 12.73 13.16 12.70 13.11 1,932,052 +0.43(+3.35%)
Mar 27, 2015 12.54 12.83 12.40 12.68 1,369,160 +0.11(+0.90%)
Mar 26, 2015 12.54 12.67 12.23 12.57 990,396 -0.05(-0.40%)
Mar 25, 2015 12.88 12.94 12.60 12.62 953,612 -0.25(-1.92%)
Mar 24, 2015 12.94 13.05 12.80 12.87 709,900 -0.08(-0.64%)
Mar 23, 2015 12.85 13.07 12.81 12.95 1,248,180 +0.11(+0.88%)
Mar 20, 2015 12.74 12.97 12.68 12.84 6,630,612 +0.18(+1.38%)
Mar 19, 2015 12.71 12.84 12.51 12.66 790,816 -0.06(-0.49%)
Mar 18, 2015 12.35 12.82 12.22 12.72 1,341,636 +0.34(+2.70%)
Mar 17, 2015 12.49 12.60 12.32 12.39 1,043,532 -0.19(-1.47%)
Mar 16, 2015 12.15 12.58 12.11 12.57 1,511,444 +0.42(+3.46%)
Mar 13, 2015 12.54 12.64 12.01 12.15 1,317,280 -0.44(-3.47%)
Mar 12, 2015 12.72 12.94 12.52 12.59 1,785,572 -0.01(-0.08%)
Mar 11, 2015 12.28 12.75 12.19 12.60 1,349,840 +0.34(+2.75%)
Mar 10, 2015 12.53 12.60 12.18 12.26 1,439,716 -0.37(-2.95%)
Mar 09, 2015 12.88 12.91 12.56 12.63 956,252 -0.12(-0.90%)
Mar 06, 2015 13.20 13.22 12.71 12.75 1,354,240 -0.53(-3.97%)
Mar 05, 2015 12.99 13.37 12.88 13.28 816,648 +0.34(+2.61%)
Mar 04, 2015 12.50 13.07 12.43 12.94 1,069,516 +0.39(+3.11%)
Mar 03, 2015 12.55 12.61 12.41 12.55 759,452 -0.07(-0.59%)
Mar 02, 2015 12.54 12.72 12.42 12.62 898,832 +0.04(+0.30%)
Feb 27, 2015 12.87 12.87 12.52 12.59 1,070,580 -0.27(-2.08%)
Feb 26, 2015 12.13 12.98 12.12 12.86 1,691,028 +0.76(+6.28%)
Feb 25, 2015 12.30 12.30 11.82 12.10 1,923,836 -0.38(-3.05%)
Feb 24, 2015 11.74 12.85 11.10 12.47 3,535,480 +0.86(+7.36%)
Feb 23, 2015 11.16 11.64 11.15 11.62 1,674,844 +0.49(+4.38%)
Feb 20, 2015 10.92 11.19 10.66 11.13 519,488 +0.22(+2.04%)
Feb 19, 2015 10.92 11.04 10.87 10.91 541,556 -0.06(-0.57%)
Feb 18, 2015 11.11 11.13 10.94 10.97 556,000 -0.18(-1.61%)
Feb 17, 2015 11.15 11.29 11.03 11.15 467,048 -0.01(-0.04%)
Feb 13, 2015 11.12 11.16 11.16 11.16 580,800 -0.00(-0.02%)
Feb 12, 2015 11.13 11.25 11.09 11.16 500,936 +0.10(+0.93%)
Feb 11, 2015 11.09 11.14 11.01 11.06 739,024 -0.07(-0.61%)
Feb 10, 2015 11.29 11.34 11.03 11.12 477,368 -0.10(-0.91%)
Feb 09, 2015 11.22 11.33 11.12 11.23 577,752 +0.02(+0.20%)
Feb 06, 2015 11.14 11.30 11.05 11.21 989,780 +0.08(+0.70%)
Feb 05, 2015 11.06 11.17 10.98 11.13 524,268 +0.08(+0.70%)
Feb 04, 2015 10.86 11.22 10.83 11.05 566,732 +0.11(+0.96%)
Feb 03, 2015 10.85 10.99 10.78 10.95 671,824 +0.13(+1.23%)
Feb 02, 2015 10.70 10.89 10.52 10.81 711,492 +0.18(+1.69%)
Jan 30, 2015 10.58 10.73 10.38 10.63 684,324 -0.03(-0.30%)
Jan 29, 2015 10.38 10.69 10.18 10.66 390,888 +0.28(+2.75%)
Jan 28, 2015 10.73 10.77 10.30 10.38 534,840 -0.31(-2.92%)
Jan 27, 2015 10.44 10.77 10.36 10.69 753,076 +0.13(+1.25%)
Jan 26, 2015 10.32 10.60 10.22 10.56 505,764 +0.29(+2.82%)
Jan 23, 2015 10.26 10.34 10.09 10.27 613,596 +0.00(+0.02%)
Jan 22, 2015 10.18 10.34 10.02 10.27 538,684 +0.16(+1.56%)
Jan 21, 2015 9.935 10.16 9.890 10.11 532,540 +0.14(+1.38%)
Jan 20, 2015 9.947 10.02 9.670 9.973 1,120,144 +0.05(+0.53%)
Jan 16, 2015 9.643 9.988 9.512 9.920 899,132 +0.25(+2.56%)
Jan 15, 2015 10.10 10.10 9.652 9.672 1,147,632 -0.38(-3.73%)
Jan 14, 2015 10.06 10.22 9.947 10.05 501,984 -0.14(-1.35%)
Jan 13, 2015 10.56 10.77 10.00 10.19 914,144 -0.28(-2.65%)
Jan 12, 2015 10.66 10.67 10.35 10.46 742,980 -0.17(-1.60%)
Jan 09, 2015 10.83 10.85 10.61 10.63 687,832 -0.21(-1.98%)
Jan 08, 2015 10.47 10.87 10.40 10.85 354,520 +0.49(+4.73%)
Jan 07, 2015 10.52 10.69 10.33 10.36 570,032 -0.05(-0.53%)
Jan 06, 2015 10.45 10.62 10.19 10.41 712,428 -0.03(-0.24%)
Jan 05, 2015 10.50 10.70 10.35 10.44 1,053,268 -0.18(-1.70%)
Jan 02, 2015 10.75 11.12 10.46 10.62 736,872 -0.03(-0.26%)
Dec 31, 2014 10.66 10.64 10.64 10.64 601,200 -0.01(-0.05%)
Dec 30, 2014 10.68 10.78 10.59 10.65 798,084 -0.07(-0.68%)
Dec 29, 2014 10.66 10.88 10.64 10.72 418,120 +0.09(+0.82%)
Dec 26, 2014 10.65 10.75 10.60 10.63 462,308 +0.04(+0.35%)
Dec 24, 2014 10.57 10.60 10.60 10.60 511,600 +0.07(+0.66%)
Dec 23, 2014 10.55 10.67 10.49 10.53 323,192 +0.03(+0.24%)
Dec 22, 2014 10.37 10.53 10.27 10.50 628,792 +0.12(+1.18%)
Dec 19, 2014 10.61 10.62 10.37 10.38 764,340 -0.21(-2.03%)
Dec 18, 2014 10.46 10.66 10.32 10.60 992,948 +0.21(+2.00%)
Dec 17, 2014 10.32 10.41 10.23 10.39 1,191,804 +0.07(+0.73%)
Dec 16, 2014 10.21 10.45 10.16 10.31 840,508 +0.06(+0.61%)
Dec 15, 2014 10.24 10.36 10.16 10.25 947,540 +0.11(+1.06%)
Dec 12, 2014 10.24 10.32 10.04 10.14 987,156 -0.23(-2.22%)
Dec 11, 2014 10.27 10.54 10.25 10.37 951,508 +0.18(+1.72%)
Dec 10, 2014 10.66 10.78 10.19 10.20 998,224 -0.51(-4.76%)
Dec 09, 2014 10.35 10.71 10.15 10.71 789,144 +0.23(+2.24%)
Dec 08, 2014 10.37 10.68 10.36 10.47 944,528 +0.07(+0.70%)
Dec 05, 2014 10.35 10.46 10.34 10.40 724,060 +0.05(+0.51%)
Dec 04, 2014 10.45 10.46 10.29 10.35 537,972 -0.10(-0.96%)
Dec 03, 2014 10.35 10.51 10.22 10.45 975,396 +0.15(+1.43%)
Dec 02, 2014 10.26 10.40 10.22 10.30 1,595,368 +0.10(+0.98%)
Dec 01, 2014 10.53 10.53 10.19 10.20 1,025,528 -0.34(-3.18%)
Nov 28, 2014 10.60 10.73 10.50 10.54 382,572 -0.08(-0.80%)
Nov 26, 2014 10.59 10.62 10.62 10.62 575,600 +0.02(+0.19%)
Nov 25, 2014 10.67 10.73 10.52 10.60 768,660 +0.01(+0.07%)
Nov 24, 2014 10.63 10.70 10.58 10.59 812,376 +0.00(+0.00%)
Nov 21, 2014 10.58 10.79 10.46 10.59 1,118,632 +0.13(+1.27%)
Nov 20, 2014 10.36 10.55 10.27 10.46 1,309,888 +0.06(+0.55%)
Nov 19, 2014 10.60 10.60 10.22 10.40 1,368,348 -0.18(-1.68%)
Nov 18, 2014 10.49 10.66 10.47 10.58 969,128 +0.11(+1.00%)
Nov 17, 2014 10.72 10.81 10.46 10.47 963,904 -0.23(-2.15%)
Nov 14, 2014 10.74 10.87 10.65 10.71 911,812 -0.02(-0.21%)
Nov 13, 2014 11.03 11.10 10.69 10.73 836,448 -0.31(-2.79%)
Nov 12, 2014 10.93 11.05 10.83 11.04 1,348,156 +0.04(+0.32%)
Nov 11, 2014 11.03 11.09 10.93 11.00 1,347,984 -0.00(-0.02%)
Nov 10, 2014 11.00 11.16 10.91 11.00 1,394,288 +0.00(+0.02%)
Nov 07, 2014 10.78 11.21 10.70 11.00 1,526,304 +0.25(+2.35%)
Nov 06, 2014 10.67 10.77 10.65 10.75 937,664 +0.10(+0.89%)
Nov 05, 2014 10.64 10.67 10.44 10.65 1,349,544 +0.11(+1.04%)
Nov 04, 2014 10.62 10.71 10.48 10.54 932,396 -0.09(-0.85%)
Nov 03, 2014 10.73 10.90 10.58 10.63 1,622,932 -0.12(-1.09%)
Oct 31, 2014 10.25 10.76 10.12 10.75 1,430,384 +0.62(+6.07%)
Oct 30, 2014 9.973 10.20 9.877 10.13 1,291,928 +0.16(+1.60%)
Oct 29, 2014 9.905 9.998 9.840 9.975 799,920 +0.07(+0.76%)
Oct 28, 2014 9.863 10.21 9.665 9.900 2,385,720 +0.11(+1.12%)
Oct 27, 2014 9.432 9.898 9.195 9.790 4,082,564 +0.59(+6.47%)
Oct 24, 2014 8.890 9.225 8.768 9.195 1,598,920 +0.35(+3.90%)
Oct 23, 2014 8.832 9.002 8.758 8.850 1,351,416 +0.09(+1.06%)
Oct 22, 2014 8.807 8.932 8.730 8.758 752,232 -0.02(-0.17%)
Oct 21, 2014 8.740 8.908 8.697 8.773 813,004 +0.11(+1.21%)
Oct 20, 2014 8.582 8.774 8.557 8.668 1,105,772 +0.04(+0.46%)
Oct 17, 2014 8.630 8.670 8.500 8.627 750,984 +0.12(+1.41%)
Oct 16, 2014 8.155 8.703 8.079 8.508 1,559,668 +0.26(+3.15%)
Oct 15, 2014 7.860 8.307 7.770 8.248 1,383,592 +0.27(+3.38%)
Oct 14, 2014 8.012 8.195 7.938 7.978 1,477,112 +0.07(+0.85%)
Oct 13, 2014 8.133 8.325 7.888 7.910 976,044 -0.22(-2.74%)
Oct 10, 2014 8.545 8.630 8.110 8.133 1,308,616 -0.43(-4.99%)
Oct 09, 2014 8.770 8.797 8.560 8.560 1,062,560 -0.24(-2.75%)
Oct 08, 2014 8.605 8.825 8.515 8.803 1,045,288 +0.15(+1.76%)
Oct 07, 2014 8.688 8.780 8.607 8.650 1,694,764 -0.10(-1.11%)
Oct 06, 2014 8.838 8.863 8.700 8.748 885,376 -0.09(-0.99%)
Oct 03, 2014 8.512 8.857 8.492 8.835 1,043,448 +0.39(+4.65%)
Oct 02, 2014 8.387 8.492 8.265 8.443 855,848 +0.06(+0.75%)
Oct 01, 2014 8.650 8.713 8.342 8.380 1,079,572 -0.26(-3.04%)
Sep 30, 2014 8.960 9.002 8.527 8.643 1,704,624 -0.28(-3.14%)
Sep 29, 2014 8.805 8.947 8.805 8.922 1,227,916 -0.00(-0.03%)
Sep 26, 2014 8.855 8.955 8.787 8.925 677,964 +0.10(+1.08%)
Sep 25, 2014 8.943 8.975 8.783 8.830 837,352 -0.13(-1.48%)
Sep 24, 2014 8.890 9.018 8.787 8.963 951,276 +0.09(+0.96%)
Sep 23, 2014 8.738 9.020 8.727 8.877 923,096 +0.08(+0.94%)
Sep 22, 2014 8.900 8.912 8.700 8.795 709,440 -0.15(-1.73%)
Sep 19, 2014 9.262 9.387 8.880 8.950 1,608,392 -0.29(-3.19%)
Sep 18, 2014 9.312 9.373 9.152 9.245 661,604 -0.04(-0.46%)
Sep 17, 2014 9.250 9.498 9.180 9.287 1,356,508 +0.00(+0.05%)
Sep 16, 2014 9.195 9.325 9.000 9.283 1,257,260 +0.08(+0.84%)
Sep 15, 2014 9.488 9.520 9.050 9.205 1,421,520 -0.29(-3.05%)
Sep 12, 2014 9.637 9.637 9.473 9.495 1,203,300 -0.15(-1.53%)
Sep 11, 2014 9.580 9.685 9.508 9.643 929,016 +0.02(+0.18%)
Sep 10, 2014 9.697 9.717 9.482 9.625 1,065,996 -0.07(-0.70%)
Sep 09, 2014 9.572 9.717 9.477 9.693 1,796,608 +0.12(+1.31%)
Sep 08, 2014 9.547 9.582 9.455 9.568 854,424 +0.00(+0.03%)
Sep 05, 2014 9.602 9.723 9.518 9.565 941,740 -0.05(-0.55%)
Sep 04, 2014 9.318 9.873 9.303 9.617 1,714,012 +0.40(+4.34%)
Sep 03, 2014 9.275 9.330 9.165 9.217 1,183,028 -0.01(-0.08%)
Sep 02, 2014 9.410 9.410 9.127 9.225 1,602,624 -0.18(-1.86%)
Aug 29, 2014 9.338 9.400 9.400 9.400 828,800 +0.06(+0.62%)
Aug 28, 2014 9.307 9.390 9.245 9.342 553,884 -0.03(-0.29%)
Aug 27, 2014 9.258 9.375 9.238 9.370 649,260 +0.16(+1.74%)
Aug 26, 2014 9.155 9.242 9.078 9.210 1,037,872 +0.06(+0.60%)
Aug 25, 2014 9.220 9.265 9.075 9.155 786,292 -0.01(-0.05%)
Aug 22, 2014 9.307 9.307 9.088 9.160 1,081,304 -0.18(-1.87%)
Aug 21, 2014 9.312 9.402 9.123 9.335 782,616 +0.01(+0.13%)
Aug 20, 2014 9.260 9.381 9.188 9.322 1,207,996 +0.04(+0.40%)
Aug 19, 2014 9.070 9.360 9.027 9.285 1,415,812 +0.29(+3.17%)
Aug 18, 2014 9.090 9.143 8.982 9.000 1,405,844 -0.03(-0.30%)
Aug 15, 2014 9.205 9.242 8.953 9.027 1,130,868 -0.09(-0.93%)
Aug 14, 2014 9.070 9.172 9.000 9.113 900,388 +0.07(+0.80%)
Aug 13, 2014 8.947 9.055 8.848 9.040 1,404,256 +0.13(+1.46%)
Aug 12, 2014 9.000 9.123 8.828 8.910 1,539,776 -0.17(-1.85%)
Aug 11, 2014 9.045 9.148 9.010 9.078 1,662,752 +0.11(+1.20%)
Aug 08, 2014 8.857 9.095 8.812 8.970 2,215,772 +0.11(+1.21%)
Aug 07, 2014 8.982 9.120 8.820 8.863 1,774,416 -0.10(-1.12%)
Aug 06, 2014 8.453 9.162 8.445 8.963 4,418,328 +0.47(+5.57%)
Aug 05, 2014 8.230 8.498 8.127 8.490 4,881,160 +0.24(+2.91%)
Aug 04, 2014 7.543 8.470 7.543 8.250 12,529,104 +1.08(+15.10%)
Aug 01, 2014 7.055 7.315 7.055 7.168 2,223,348 +0.13(+1.85%)
Jul 31, 2014 7.025 7.110 6.920 7.037 1,586,596 -0.11(-1.57%)
Jul 30, 2014 7.072 7.152 7.024 7.150 1,436,460 +0.13(+1.85%)
Jul 29, 2014 6.957 7.082 6.933 7.020 1,050,884 +0.09(+1.37%)
Jul 28, 2014 7.107 7.157 6.905 6.925 1,017,396 -0.20(-2.81%)
Jul 25, 2014 7.120 7.140 7.054 7.125 1,014,528 -0.01(-0.18%)
Jul 24, 2014 7.175 7.228 7.082 7.138 1,256,576 -0.04(-0.63%)
Jul 23, 2014 7.103 7.240 7.010 7.183 1,103,740 +0.06(+0.81%)
Jul 22, 2014 7.470 7.580 7.117 7.125 2,907,080 +0.36(+5.28%)
Jul 21, 2014 6.622 6.798 6.620 6.768 1,386,612 +0.09(+1.39%)
Jul 18, 2014 6.610 6.692 6.577 6.675 2,044,676 +0.06(+0.98%)
Jul 17, 2014 6.755 6.770 6.580 6.610 1,249,512 -0.23(-3.33%)
Jul 16, 2014 6.848 6.910 6.760 6.838 880,052 +0.05(+0.70%)
Jul 15, 2014 7.000 7.050 6.768 6.790 925,380 -0.21(-3.00%)
Jul 14, 2014 6.867 7.022 6.836 7.000 1,413,336 +0.20(+2.90%)
Jul 11, 2014 6.775 7.000 6.710 6.803 1,991,104 +0.04(+0.52%)
Jul 10, 2014 6.735 6.808 6.285 6.768 8,644,864 -0.18(-2.59%)
Jul 09, 2014 7.115 7.213 6.938 6.947 1,037,672 -0.15(-2.15%)
Jul 08, 2014 7.340 7.350 7.010 7.100 1,892,472 -0.29(-3.86%)
Jul 07, 2014 7.482 7.507 7.170 7.385 2,251,376 -0.13(-1.80%)
Jul 03, 2014 7.425 7.520 7.520 7.520 894,400 +0.13(+1.72%)
Jul 02, 2014 7.242 7.412 7.170 7.393 1,999,824 +0.15(+2.04%)
Jul 01, 2014 7.207 7.395 7.207 7.245 2,181,776 +0.04(+0.56%)
Jun 30, 2014 7.402 7.426 7.140 7.205 3,561,556 -0.29(-3.90%)
Jun 27, 2014 7.360 7.510 7.308 7.497 2,361,156 +0.11(+1.56%)
Jun 26, 2014 7.218 7.493 7.117 7.383 2,500,408 +0.18(+2.46%)
Jun 25, 2014 7.103 7.221 7.065 7.205 2,377,424 +0.07(+0.91%)
Jun 24, 2014 7.170 7.310 7.107 7.140 2,488,596 -0.06(-0.80%)
Jun 23, 2014 7.370 7.472 7.115 7.197 4,119,560 -0.16(-2.11%)
Jun 20, 2014 7.535 7.550 7.228 7.353 7,605,900 -0.17(-2.32%)
Jun 19, 2014 7.607 7.625 7.435 7.527 2,297,512 -0.06(-0.82%)
Jun 18, 2014 7.598 7.598 7.385 7.590 3,728,060 +0.02(+0.23%)
Jun 17, 2014 7.643 7.692 7.510 7.572 2,677,060 -0.10(-1.27%)
Jun 16, 2014 7.740 7.817 7.543 7.670 3,079,176 -0.02(-0.26%)
Jun 13, 2014 7.800 7.800 7.688 7.690 1,316,212 -0.10(-1.32%)
Jun 12, 2014 7.787 7.865 7.683 7.793 2,064,464 +0.01(+0.13%)
Jun 11, 2014 8.227 8.227 7.740 7.782 2,223,652 -0.51(-6.15%)
Jun 10, 2014 8.415 8.453 8.213 8.293 1,009,156 +0.12(+1.41%)
Jun 06, 2014 7.838 8.205 7.812 8.178 2,114,232 +0.33(+4.27%)
Jun 05, 2014 7.845 8.020 7.785 7.843 1,486,672 +0.00(+0.06%)
Jun 04, 2014 7.725 7.870 7.725 7.838 1,663,840 +0.08(+1.03%)
Jun 03, 2014 7.740 7.765 7.638 7.758 2,110,036 +0.01(+0.10%)
Jun 02, 2014 7.720 7.782 7.680 7.750 1,752,112 +0.02(+0.29%)
May 30, 2014 7.735 7.798 7.665 7.728 1,967,388 -0.05(-0.61%)
May 29, 2014 7.787 7.850 7.702 7.775 1,858,092 +0.04(+0.48%)
May 28, 2014 8.082 8.085 7.716 7.737 1,664,700 -0.39(-4.80%)
May 27, 2014 8.185 8.280 8.020 8.127 1,928,224 -0.01(-0.15%)
May 23, 2014 7.910 8.140 8.140 8.140 1,542,800 +0.24(+3.01%)
May 22, 2014 7.820 7.956 7.728 7.902 649,272 +0.12(+1.57%)
May 21, 2014 7.725 7.850 7.697 7.780 1,320,784 +0.11(+1.40%)
May 20, 2014 7.688 7.817 7.543 7.673 2,204,392 -0.01(-0.16%)
May 19, 2014 7.680 7.718 7.543 7.685 1,797,252 -0.01(-0.07%)
May 16, 2014 7.697 7.795 7.593 7.690 1,926,068 +0.02(+0.29%)
May 15, 2014 7.923 8.012 7.407 7.668 3,976,500 -0.32(-3.98%)
May 14, 2014 8.518 8.518 7.982 7.985 2,978,768 -0.61(-7.12%)
May 13, 2014 8.550 8.727 8.460 8.598 1,791,728 +0.01(+0.15%)
May 12, 2014 8.473 8.703 8.370 8.585 2,503,372 +0.15(+1.78%)
May 09, 2014 8.297 8.490 8.172 8.435 2,520,276 +0.07(+0.84%)
May 08, 2014 8.915 8.915 8.220 8.365 2,852,792 -0.21(-2.43%)
May 07, 2014 8.856 8.856 8.133 8.574 15,617,600 -0.27(-3.05%)
May 06, 2014 9.062 9.119 8.744 8.844 10,153,944 -0.11(-1.20%)
May 05, 2014 9.000 9.500 8.625 8.951 14,225,536 -0.97(-9.82%)
May 02, 2014 9.935 10.13 9.860 9.926 4,104,096 +0.02(+0.24%)
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.