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
)
86.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2010
2.511
2.600
2.466
2.511
8,592
+0.04(+1.52%)
Jun 29, 2010
2.630
2.654
2.442
2.474
1,565,408
-0.22(-8.00%)
Jun 25, 2010
2.689
2.734
2.663
2.689
2,555,112
-0.01(-0.32%)
Jun 24, 2010
2.678
2.760
2.650
2.697
2,254,904
+0.01(+0.37%)
Jun 23, 2010
2.632
2.708
2.581
2.688
1,890,952
+0.05(+1.99%)
Jun 22, 2010
2.635
2.783
2.632
2.635
3,160
-0.05(-1.82%)
Jun 21, 2010
2.719
2.776
2.674
2.684
841,184
-0.01(-0.19%)
Jun 18, 2010
2.689
2.752
2.640
2.689
1,959,624
-0.00(-0.19%)
Jun 17, 2010
2.704
2.744
2.585
2.694
1,296,576
+0.01(+0.28%)
Jun 16, 2010
2.666
2.770
2.638
2.686
1,369,176
-0.01(-0.32%)
Jun 15, 2010
2.695
2.708
2.654
2.695
5,488
+0.04(+1.55%)
Jun 14, 2010
2.634
2.697
2.607
2.654
1,396,336
+0.06(+2.26%)
Jun 11, 2010
2.494
2.645
2.494
2.595
1,003,840
+0.08(+3.18%)
Jun 10, 2010
2.515
2.538
2.438
2.515
5,104
+0.08(+3.23%)
Jun 09, 2010
2.505
2.514
2.368
2.436
1,124,512
-0.05(-2.11%)
Jun 08, 2010
2.458
2.510
2.385
2.489
1,373,344
+0.04(+1.58%)
Jun 07, 2010
2.578
2.579
2.447
2.450
918,816
-0.12(-4.67%)
Jun 04, 2010
2.570
2.697
2.559
2.570
1,552,072
-0.16(-5.73%)
Jun 03, 2010
2.794
2.836
2.643
2.726
1,032,512
-0.07(-2.63%)
Jun 02, 2010
2.800
2.800
2.626
2.800
1,609,848
+0.09(+3.18%)
Jun 01, 2010
2.828
2.828
2.711
2.714
1,411,536
-0.13(-4.53%)
May 28, 2010
2.842
2.989
2.821
2.842
1,904,072
-0.13(-4.25%)
May 27, 2010
2.862
3.001
2.829
2.969
2,165,784
+0.17(+6.07%)
May 26, 2010
2.799
2.921
2.725
2.799
4,464
-0.06(-2.01%)
May 25, 2010
2.861
2.862
2.735
2.856
1,393,368
-0.02(-0.74%)
May 24, 2010
2.933
2.982
2.859
2.877
1,345,752
-0.06(-2.17%)
May 21, 2010
2.899
2.989
2.853
2.941
2,582,720
-0.01(-0.34%)
May 20, 2010
2.953
3.035
2.935
2.951
2,413,120
-0.11(-3.55%)
May 19, 2010
3.161
3.170
3.040
3.060
1,138,104
-0.12(-3.89%)
May 18, 2010
3.232
3.314
3.163
3.184
2,698,624
-0.03(-0.89%)
May 17, 2010
3.061
3.243
3.055
3.212
1,590,536
+0.16(+5.20%)
May 14, 2010
3.054
3.078
3.004
3.054
899,440
-0.06(-1.93%)
May 13, 2010
3.085
3.160
3.067
3.114
1,518,128
+0.01(+0.28%)
May 12, 2010
2.795
3.115
2.795
3.105
2,382,048
+0.32(+11.34%)
May 11, 2010
2.836
2.836
2.749
2.789
1,277,648
-0.10(-3.55%)
May 10, 2010
2.879
2.899
2.862
2.891
2,830,800
+0.17(+6.25%)
May 07, 2010
2.866
2.901
2.676
2.721
1,487,480
-0.18(-6.08%)
May 06, 2010
3.115
3.115
2.731
2.897
1,681,288
+0.10(+3.76%)
May 05, 2010
2.779
2.871
2.775
2.792
652,496
-0.03(-1.19%)
May 04, 2010
2.910
2.910
2.766
2.826
1,770,608
-0.11(-3.75%)
May 03, 2010
3.087
3.087
2.897
2.936
1,166,864
-0.12(-4.08%)
Apr 30, 2010
2.821
3.175
2.804
3.061
3,351,576
+0.24(+8.65%)
Apr 29, 2010
2.876
2.889
2.785
2.817
1,168,208
-0.05(-1.66%)
Apr 28, 2010
2.869
2.892
2.825
2.865
390,944
+0.01(+0.17%)
Apr 27, 2010
2.922
2.975
2.845
2.860
702,192
-0.10(-3.26%)
Apr 26, 2010
3.135
3.144
2.951
2.956
772,320
-0.17(-5.36%)
Apr 23, 2010
3.061
3.150
3.061
3.124
940,584
+0.06(+1.83%)
Apr 22, 2010
2.975
3.076
2.924
3.067
377,696
+0.06(+2.04%)
Apr 21, 2010
2.961
3.022
2.902
3.006
701,632
+0.04(+1.18%)
Apr 20, 2010
2.970
2.974
2.931
2.971
297,552
+0.03(+0.93%)
Apr 19, 2010
3.022
3.036
2.929
2.944
355,576
-0.09(-2.93%)
Apr 16, 2010
2.987
3.080
2.972
3.033
1,069,712
+0.04(+1.42%)
Apr 15, 2010
2.886
2.998
2.875
2.990
690,424
+0.08(+2.84%)
Apr 14, 2010
2.864
2.920
2.840
2.908
869,696
+0.07(+2.33%)
Apr 13, 2010
2.833
2.850
2.763
2.841
562,184
-0.01(-0.35%)
Apr 12, 2010
2.868
2.890
2.808
2.851
1,185,144
+0.00(+0.00%)
Apr 09, 2010
2.711
2.871
2.688
2.851
2,373,560
+0.15(+5.46%)
Apr 08, 2010
2.703
2.720
2.685
2.704
255,272
-0.01(-0.28%)
Apr 07, 2010
2.679
2.711
2.652
2.711
430,376
+0.02(+0.60%)
Apr 06, 2010
2.667
2.706
2.647
2.695
398,760
-0.01(-0.51%)
Apr 05, 2010
2.674
2.748
2.655
2.709
435,896
+0.03(+1.26%)
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
.