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
)
85.12
-1.27 (-1.47%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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 (%)
Apr 30, 2007
2.524
2.549
2.513
2.549
1,864,000
+0.04(+1.44%)
Apr 27, 2007
2.529
2.529
2.504
2.513
1,271,200
-0.02(-0.74%)
Apr 26, 2007
2.627
2.632
2.490
2.531
2,820,800
-0.10(-3.75%)
Apr 25, 2007
2.684
2.704
2.626
2.630
842,400
-0.04(-1.59%)
Apr 24, 2007
2.710
2.725
2.663
2.672
926,400
-0.03(-1.02%)
Apr 23, 2007
2.720
2.732
2.685
2.700
1,135,200
+0.01(+0.28%)
Apr 20, 2007
2.688
2.723
2.638
2.692
1,140,000
+0.05(+1.99%)
Apr 19, 2007
2.604
2.700
2.562
2.640
1,304,800
+0.03(+1.20%)
Apr 18, 2007
2.626
2.643
2.575
2.609
874,400
-0.02(-0.67%)
Apr 17, 2007
2.626
2.679
2.609
2.626
1,954,400
+0.01(+0.24%)
Apr 16, 2007
2.619
2.631
2.575
2.620
1,034,400
+0.03(+1.26%)
Apr 13, 2007
2.606
2.619
2.565
2.587
451,200
-0.02(-0.72%)
Apr 12, 2007
2.564
2.619
2.564
2.606
672,800
+0.03(+1.26%)
Apr 11, 2007
2.679
2.680
2.547
2.574
1,848,000
-0.14(-5.03%)
Apr 10, 2007
2.719
2.745
2.696
2.710
3,575,200
-0.00(-0.14%)
Apr 09, 2007
2.708
2.717
2.663
2.714
2,656,800
+0.02(+0.56%)
Apr 05, 2007
2.679
2.737
2.675
2.699
1,202,400
+0.02(+0.75%)
Apr 04, 2007
2.690
2.702
2.672
2.679
2,418,400
-0.01(-0.42%)
Apr 03, 2007
2.704
2.800
2.676
2.690
1,542,400
-0.01(-0.51%)
Apr 02, 2007
2.690
2.705
2.639
2.704
940,000
+0.01(+0.46%)
Mar 30, 2007
2.751
2.800
2.651
2.691
2,039,200
-0.05(-1.82%)
Mar 29, 2007
2.751
2.781
2.705
2.741
1,050,400
+0.00(+0.14%)
Mar 28, 2007
2.752
2.761
2.683
2.737
2,897,600
-0.02(-0.54%)
Mar 27, 2007
2.833
2.834
2.728
2.752
2,474,400
-0.11(-3.88%)
Mar 26, 2007
2.959
3.019
2.785
2.864
4,328,000
-0.14(-4.58%)
Mar 23, 2007
3.030
3.067
2.941
3.001
1,516,000
-0.03(-1.11%)
Mar 22, 2007
3.071
3.119
3.022
3.035
592,000
-0.04(-1.22%)
Mar 21, 2007
3.094
3.112
3.033
3.072
1,228,000
-0.01(-0.28%)
Mar 20, 2007
3.021
3.125
3.021
3.081
2,376,800
+0.05(+1.73%)
Mar 19, 2007
2.982
3.062
2.982
3.029
391,200
+0.06(+2.02%)
Mar 16, 2007
3.044
3.041
2.926
2.969
894,400
-0.07(-2.42%)
Mar 15, 2007
2.990
3.217
2.990
3.042
836,000
+0.06(+2.10%)
Mar 14, 2007
2.958
3.010
2.913
2.980
773,600
+0.02(+0.80%)
Mar 13, 2007
3.027
3.092
2.931
2.956
839,200
-0.07(-2.35%)
Mar 12, 2007
3.070
3.075
3.009
3.027
679,200
-0.05(-1.54%)
Mar 09, 2007
3.062
3.125
3.035
3.075
848,800
+0.03(+1.11%)
Mar 08, 2007
3.094
3.120
2.996
3.041
1,171,200
-0.03(-0.94%)
Mar 07, 2007
3.059
3.115
2.981
3.070
1,256,800
-0.01(-0.41%)
Mar 06, 2007
2.956
3.085
2.947
3.083
1,272,800
+0.15(+4.98%)
Mar 05, 2007
2.938
3.049
2.914
2.936
1,636,800
-0.03(-0.89%)
Mar 02, 2007
3.058
3.130
2.951
2.962
772,800
-0.11(-3.46%)
Mar 01, 2007
3.021
3.106
2.990
3.069
884,000
+0.02(+0.53%)
Feb 28, 2007
3.067
3.120
2.928
3.053
726,400
-0.02(-0.73%)
Feb 27, 2007
3.195
3.231
3.019
3.075
1,174,400
-0.15(-4.69%)
Feb 26, 2007
3.196
3.251
3.065
3.226
1,054,512
+0.03(+0.94%)
Feb 23, 2007
3.161
3.231
3.125
3.196
1,551,200
+0.04(+1.11%)
Feb 22, 2007
3.171
3.194
3.125
3.161
1,247,200
-0.01(-0.32%)
Feb 21, 2007
3.200
3.225
3.160
3.171
1,091,200
-0.04(-1.28%)
Feb 20, 2007
3.224
3.250
3.201
3.212
847,200
-0.03(-0.85%)
Feb 16, 2007
3.260
3.260
3.232
3.240
316,800
-0.01(-0.27%)
Feb 15, 2007
3.223
3.254
3.204
3.249
368,800
+0.03(+0.97%)
Feb 14, 2007
3.264
3.285
3.216
3.217
810,400
-0.05(-1.53%)
Feb 13, 2007
3.251
3.292
3.236
3.268
668,784
+0.02(+0.62%)
Feb 12, 2007
3.254
3.325
3.230
3.248
603,200
-0.01(-0.23%)
Feb 09, 2007
3.292
3.292
3.206
3.255
573,600
-0.04(-1.10%)
Feb 08, 2007
3.305
3.317
3.252
3.291
366,400
-0.01(-0.42%)
Feb 07, 2007
3.271
3.330
3.250
3.305
840,000
+0.03(+1.03%)
Feb 06, 2007
3.279
3.284
3.240
3.271
1,140,800
-0.01(-0.23%)
Feb 05, 2007
3.374
3.374
3.263
3.279
1,526,400
-0.09(-2.82%)
Feb 02, 2007
3.362
3.462
3.291
3.374
1,597,600
+0.01(+0.33%)
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
.