Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trex Company
(NY:
TREX
)
86.48
+0.53 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2012
3.433
3.558
3.360
3.366
1,732,920
-0.05(-1.57%)
Feb 28, 2012
3.419
3.499
3.344
3.420
3,029,296
+0.10(+3.05%)
Feb 27, 2012
3.161
3.354
3.092
3.319
3,329,656
+0.01(+0.42%)
Feb 24, 2012
3.371
3.416
3.296
3.305
1,254,688
-0.07(-2.15%)
Feb 23, 2012
3.272
3.408
3.239
3.377
1,219,952
+0.12(+3.60%)
Feb 22, 2012
3.335
3.335
3.224
3.260
563,136
-0.08(-2.40%)
Feb 21, 2012
3.376
3.416
3.328
3.340
898,856
-0.00(-0.04%)
Feb 17, 2012
3.315
3.381
3.312
3.341
760,616
+0.03(+0.89%)
Feb 16, 2012
3.191
3.322
3.191
3.312
693,304
+0.12(+3.66%)
Feb 15, 2012
3.266
3.291
3.183
3.195
609,136
-0.06(-1.81%)
Feb 14, 2012
3.319
3.319
3.235
3.254
644,016
-0.08(-2.47%)
Feb 13, 2012
3.285
3.369
3.284
3.336
654,104
+0.09(+2.69%)
Feb 10, 2012
3.246
3.289
3.209
3.249
1,280,304
-0.03(-0.88%)
Feb 09, 2012
3.312
3.324
3.256
3.277
736,080
-0.02(-0.57%)
Feb 08, 2012
3.283
3.349
3.277
3.296
906,840
+0.03(+0.88%)
Feb 07, 2012
3.236
3.299
3.235
3.268
439,632
+0.02(+0.77%)
Feb 06, 2012
3.216
3.251
3.214
3.243
855,768
+0.02(+0.50%)
Feb 03, 2012
3.246
3.309
3.215
3.226
664,232
+0.03(+0.94%)
Feb 02, 2012
3.229
3.280
3.190
3.196
1,063,656
-0.03(-0.97%)
Feb 01, 2012
3.132
3.236
3.114
3.228
1,204,152
+0.12(+4.03%)
Jan 31, 2012
3.141
3.190
3.072
3.103
938,560
-0.03(-0.84%)
Jan 30, 2012
3.103
3.136
3.090
3.129
754,728
-0.00(-0.08%)
Jan 27, 2012
3.084
3.156
3.084
3.131
710,480
+0.03(+0.97%)
Jan 26, 2012
3.147
3.158
3.081
3.101
842,432
-0.03(-0.92%)
Jan 25, 2012
3.098
3.174
3.094
3.130
455,888
+0.03(+0.93%)
Jan 24, 2012
3.059
3.126
3.033
3.101
679,264
+0.02(+0.61%)
Jan 23, 2012
3.106
3.160
3.046
3.083
708,648
-0.03(-0.92%)
Jan 20, 2012
3.131
3.164
3.084
3.111
2,102,728
-0.03(-0.88%)
Jan 19, 2012
2.941
3.160
2.933
3.139
2,525,392
+0.21(+7.26%)
Jan 18, 2012
2.904
2.950
2.888
2.926
1,226,224
+0.02(+0.86%)
Jan 17, 2012
2.902
2.929
2.868
2.901
705,136
+0.03(+1.04%)
Jan 13, 2012
2.873
2.879
2.828
2.871
504,464
-0.03(-1.16%)
Jan 12, 2012
2.911
2.921
2.862
2.905
2,894,264
-0.01(-0.26%)
Jan 11, 2012
2.896
2.944
2.879
2.913
1,210,856
+0.01(+0.22%)
Jan 10, 2012
2.922
2.935
2.888
2.906
580,344
+0.03(+0.96%)
Jan 09, 2012
2.902
2.916
2.859
2.879
569,128
-0.01(-0.30%)
Jan 06, 2012
2.921
2.931
2.869
2.888
358,728
-0.04(-1.24%)
Jan 05, 2012
2.886
2.928
2.829
2.924
735,184
+0.02(+0.69%)
Jan 04, 2012
2.871
2.924
2.828
2.904
1,165,736
+0.04(+1.40%)
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%)
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
.