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
)
80.13
-1.58 (-1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
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%)
Dec 01, 2011
2.790
2.840
2.751
2.777
1,081,272
-0.01(-0.49%)
Nov 30, 2011
2.781
2.812
2.765
2.791
1,795,288
+0.11(+4.20%)
Nov 29, 2011
2.669
2.694
2.623
2.679
963,176
+0.03(+0.99%)
Nov 28, 2011
2.623
2.690
2.623
2.652
2,098,448
+0.13(+5.00%)
Nov 25, 2011
2.515
2.558
2.502
2.526
545,800
-0.01(-0.25%)
Nov 23, 2011
2.625
2.629
2.500
2.533
1,623,416
-0.09(-3.52%)
Nov 22, 2011
2.650
2.655
2.560
2.625
1,678,168
-0.04(-1.41%)
Nov 21, 2011
2.596
2.685
2.585
2.663
2,311,296
+0.02(+0.57%)
Nov 18, 2011
2.646
2.683
2.639
2.647
1,189,808
+0.01(+0.28%)
Nov 17, 2011
2.638
2.681
2.615
2.640
1,289,504
-0.00(-0.19%)
Nov 16, 2011
2.625
2.680
2.625
2.645
1,842,480
+0.00(+0.14%)
Nov 15, 2011
2.561
2.689
2.561
2.641
1,098,840
+0.06(+2.23%)
Nov 14, 2011
2.596
2.612
2.549
2.584
1,211,072
-0.02(-0.96%)
Nov 11, 2011
2.540
2.611
2.539
2.609
667,944
+0.11(+4.35%)
Nov 10, 2011
2.554
2.578
2.500
2.500
764,992
-0.01(-0.45%)
Nov 09, 2011
2.500
2.539
2.484
2.511
1,758,936
-0.04(-1.71%)
Nov 08, 2011
2.501
2.579
2.486
2.555
1,131,704
+0.08(+3.18%)
Nov 07, 2011
2.506
2.520
2.401
2.476
1,464,808
-0.03(-1.20%)
Nov 04, 2011
2.494
2.510
2.439
2.506
1,646,224
-0.02(-0.69%)
Nov 03, 2011
2.413
2.606
2.411
2.524
3,242,888
+0.14(+5.65%)
Nov 02, 2011
2.322
2.399
2.285
2.389
1,681,256
+0.11(+4.94%)
Nov 01, 2011
2.230
2.348
2.195
2.276
2,793,704
-0.03(-1.46%)
Oct 31, 2011
2.106
2.460
2.049
2.310
7,714,136
+0.19(+9.09%)
Oct 28, 2011
2.165
2.165
2.096
2.118
2,526,120
-0.06(-2.87%)
Oct 27, 2011
2.152
2.226
2.129
2.180
2,921,592
+0.10(+4.93%)
Oct 26, 2011
2.089
2.129
1.999
2.078
1,554,360
+0.02(+1.03%)
Oct 25, 2011
2.176
2.176
2.042
2.056
944,392
-0.13(-6.00%)
Oct 24, 2011
2.086
2.221
2.066
2.188
3,021,848
+0.11(+5.42%)
Oct 21, 2011
2.046
2.083
2.030
2.075
627,024
+0.07(+3.56%)
Oct 20, 2011
2.035
2.041
1.950
2.004
671,048
-0.02(-1.05%)
Oct 19, 2011
1.980
2.062
1.968
2.025
1,504,976
+0.04(+1.89%)
Oct 18, 2011
1.980
2.016
1.938
1.988
4,460,088
+0.01(+0.51%)
Oct 17, 2011
2.062
2.069
1.955
1.978
1,805,152
-0.11(-5.33%)
Oct 14, 2011
2.092
2.104
2.044
2.089
2,928,144
+0.02(+1.21%)
Oct 13, 2011
2.071
2.112
2.039
2.064
2,037,288
-0.03(-1.55%)
Oct 12, 2011
2.051
2.120
2.051
2.096
1,636,688
+0.06(+3.20%)
Oct 11, 2011
2.174
2.174
2.014
2.031
2,209,576
-0.05(-2.52%)
Oct 10, 2011
2.074
2.092
2.033
2.084
1,242,584
+0.06(+2.84%)
Oct 07, 2011
2.141
2.141
2.019
2.026
1,159,536
-0.10(-4.65%)
Oct 06, 2011
2.216
2.228
2.118
2.125
1,461,968
+0.02(+0.89%)
Oct 05, 2011
2.000
2.115
1.966
2.106
1,276,648
+0.11(+5.38%)
Oct 04, 2011
1.851
2.022
1.816
1.999
2,873,288
+0.13(+7.17%)
Oct 03, 2011
2.000
2.020
1.857
1.865
2,491,920
-0.14(-6.92%)
Sep 30, 2011
2.061
2.135
1.999
2.004
1,053,912
-0.09(-4.47%)
Sep 29, 2011
2.170
2.197
1.995
2.098
1,503,864
-0.02(-1.00%)
Sep 28, 2011
2.209
2.209
2.112
2.119
1,501,656
-0.09(-4.07%)
Sep 27, 2011
2.161
2.271
2.138
2.209
1,552,120
+0.09(+4.06%)
Sep 26, 2011
2.126
2.149
2.085
2.123
1,431,088
+0.00(+0.18%)
Sep 23, 2011
2.132
2.163
2.087
2.119
1,516,896
-0.02(-0.76%)
Sep 22, 2011
2.103
2.197
2.065
2.135
2,208,344
-0.06(-2.51%)
Sep 21, 2011
2.306
2.306
2.184
2.190
1,846,008
-0.12(-5.30%)
Sep 20, 2011
2.322
2.354
2.305
2.312
1,501,744
+0.01(+0.54%)
Sep 19, 2011
2.292
2.324
2.243
2.300
1,031,328
-0.04(-1.66%)
Sep 16, 2011
2.386
2.426
2.325
2.339
815,488
-0.03(-1.47%)
Sep 15, 2011
2.320
2.380
2.259
2.374
3,179,680
+0.09(+4.00%)
Sep 14, 2011
2.335
2.335
2.277
2.283
1,450,128
-0.03(-1.14%)
Sep 13, 2011
2.321
2.346
2.280
2.309
931,144
+0.00(+0.00%)
Sep 12, 2011
2.249
2.319
2.249
2.309
1,065,336
+0.03(+1.15%)
Sep 09, 2011
2.335
2.382
2.249
2.283
1,618,352
-0.08(-3.54%)
Sep 08, 2011
2.337
2.420
2.316
2.366
1,484,064
+0.01(+0.53%)
Sep 07, 2011
2.279
2.386
2.260
2.354
1,101,088
+0.11(+4.73%)
Sep 06, 2011
2.146
2.254
2.116
2.248
4,784,024
+0.02(+1.07%)
Sep 02, 2011
2.216
2.297
2.204
2.224
2,122,696
-0.04(-1.98%)
Sep 01, 2011
2.299
2.350
2.229
2.269
1,657,608
-0.01(-0.49%)
Aug 31, 2011
2.252
2.300
2.230
2.280
1,182,632
+0.04(+1.96%)
Aug 30, 2011
2.274
2.274
2.192
2.236
2,141,472
-0.05(-2.29%)
Aug 29, 2011
2.164
2.291
2.129
2.289
812,152
+0.16(+7.39%)
Aug 26, 2011
2.109
2.143
2.047
2.131
1,499,672
+0.01(+0.29%)
Aug 25, 2011
2.196
2.196
2.075
2.125
1,342,648
-0.05(-2.41%)
Aug 24, 2011
2.130
2.209
2.087
2.178
2,306,224
+0.04(+1.75%)
Aug 23, 2011
2.036
2.158
2.031
2.140
1,446,216
+0.12(+5.94%)
Aug 22, 2011
2.066
2.066
1.995
2.020
1,488,928
+0.01(+0.50%)
Aug 19, 2011
2.030
2.115
1.984
2.010
3,043,256
-0.05(-2.37%)
Aug 18, 2011
2.061
2.094
2.019
2.059
2,431,960
-0.08(-3.63%)
Aug 17, 2011
2.141
2.192
2.065
2.136
634,432
+0.00(+0.23%)
Aug 16, 2011
2.212
2.217
2.118
2.131
1,094,096
-0.11(-4.75%)
Aug 15, 2011
2.184
2.244
2.143
2.237
2,915,176
+0.08(+3.59%)
Aug 12, 2011
2.212
2.269
2.143
2.160
1,019,440
-0.03(-1.59%)
Aug 11, 2011
2.144
2.250
2.103
2.195
1,783,656
+0.06(+2.75%)
Aug 10, 2011
2.031
2.196
2.002
2.136
3,961,480
+0.04(+1.91%)
Aug 09, 2011
2.078
2.127
1.925
2.096
3,656,024
+0.12(+6.14%)
Aug 08, 2011
2.078
2.176
1.970
1.975
3,801,232
-0.18(-8.25%)
Aug 05, 2011
2.136
2.178
2.044
2.152
3,257,240
+0.04(+2.14%)
Aug 04, 2011
2.185
2.250
2.074
2.107
2,852,584
-0.12(-5.28%)
Aug 03, 2011
2.281
2.288
2.188
2.225
3,599,240
-0.05(-2.41%)
Aug 02, 2011
2.447
2.458
2.260
2.280
3,417,120
-0.22(-8.75%)
Aug 01, 2011
2.521
2.623
2.481
2.499
4,469,536
-0.14(-5.17%)
Jul 29, 2011
2.572
2.695
2.540
2.635
918,944
+0.02(+0.91%)
Jul 28, 2011
2.591
2.683
2.567
2.611
2,539,312
+0.03(+1.06%)
Jul 27, 2011
2.624
2.644
2.572
2.584
744,296
-0.06(-2.27%)
Jul 26, 2011
2.623
2.685
2.612
2.644
457,944
+0.01(+0.43%)
Jul 25, 2011
2.730
2.751
2.611
2.632
1,199,400
-0.14(-5.09%)
Jul 22, 2011
2.746
2.781
2.746
2.774
1,481,640
+0.06(+2.31%)
Jul 21, 2011
2.624
2.716
2.619
2.711
978,416
+0.10(+3.98%)
Jul 20, 2011
2.656
2.670
2.598
2.607
570,416
-0.05(-1.74%)
Jul 19, 2011
2.554
2.656
2.536
2.654
1,211,536
+0.14(+5.36%)
Jul 18, 2011
2.534
2.534
2.466
2.519
4,834,232
-0.03(-1.18%)
Jul 15, 2011
2.535
2.560
2.505
2.549
1,323,184
+0.02(+0.94%)
Jul 14, 2011
2.510
2.561
2.500
2.525
1,292,824
+0.02(+0.95%)
Jul 13, 2011
2.561
2.585
2.500
2.501
3,228,808
-0.05(-2.15%)
Jul 12, 2011
2.533
2.611
2.438
2.556
10,459,304
-0.44(-14.65%)
Jul 11, 2011
3.059
3.059
2.939
2.995
1,650,544
-0.11(-3.70%)
Jul 08, 2011
3.115
3.150
3.069
3.110
1,326,304
-0.06(-1.74%)
Jul 07, 2011
3.181
3.246
3.156
3.165
709,040
+0.02(+0.52%)
Jul 06, 2011
3.074
3.155
3.034
3.149
905,776
+0.06(+1.78%)
Jul 05, 2011
3.007
3.096
2.960
3.094
675,256
+0.09(+3.12%)
Jul 01, 2011
3.053
3.109
2.998
3.000
1,197,776
-0.06(-1.96%)
Jun 30, 2011
3.047
3.107
3.027
3.060
838,128
+0.03(+0.95%)
Jun 29, 2011
3.058
3.070
2.990
3.031
1,006,400
-0.00(-0.12%)
Jun 28, 2011
2.955
3.040
2.928
3.035
1,133,552
+0.10(+3.41%)
Jun 27, 2011
3.171
3.171
2.905
2.935
5,657,240
-0.30(-9.17%)
Jun 24, 2011
3.354
3.376
3.208
3.231
1,593,544
-0.10(-3.15%)
Jun 23, 2011
3.237
3.355
3.237
3.336
679,112
+0.05(+1.64%)
Jun 22, 2011
3.296
3.348
3.276
3.283
442,816
-0.03(-0.98%)
Jun 21, 2011
3.309
3.328
3.228
3.315
1,058,536
+0.04(+1.38%)
Jun 20, 2011
3.264
3.280
3.249
3.270
1,598,176
-0.02(-0.49%)
Jun 17, 2011
3.206
3.303
3.185
3.286
1,159,320
+0.11(+3.63%)
Jun 16, 2011
3.249
3.339
3.132
3.171
1,405,688
-0.08(-2.54%)
Jun 15, 2011
3.294
3.342
3.243
3.254
786,320
-0.08(-2.44%)
Jun 14, 2011
3.269
3.366
3.243
3.335
1,187,200
+0.11(+3.45%)
Jun 13, 2011
3.208
3.244
3.166
3.224
996,392
+0.04(+1.14%)
Jun 10, 2011
3.271
3.275
3.164
3.188
1,091,096
-0.10(-3.19%)
Jun 09, 2011
3.330
3.366
3.280
3.292
553,040
-0.02(-0.60%)
Jun 08, 2011
3.324
3.353
3.290
3.312
574,736
-0.03(-0.86%)
Jun 07, 2011
3.379
3.420
3.290
3.341
1,352,296
-0.01(-0.30%)
Jun 06, 2011
3.425
3.445
3.351
3.351
4,517,840
-0.07(-2.05%)
Jun 03, 2011
3.546
3.550
3.411
3.421
1,204,208
-0.08(-2.25%)
May 24, 2011
3.547
3.547
3.490
3.500
660,152
-0.03(-0.78%)
May 23, 2011
3.514
3.595
3.504
3.527
969,176
-0.06(-1.60%)
May 20, 2011
3.623
3.667
3.579
3.585
814,104
-0.04(-1.00%)
May 19, 2011
3.731
3.731
3.614
3.621
819,472
-0.09(-2.33%)
May 18, 2011
3.406
3.761
3.406
3.708
1,238,504
+0.30(+8.72%)
May 17, 2011
3.507
3.507
3.325
3.410
1,735,056
-0.13(-3.64%)
May 16, 2011
3.664
3.664
3.534
3.539
571,216
-0.14(-3.81%)
May 13, 2011
3.754
3.760
3.598
3.679
794,784
-0.08(-2.16%)
May 12, 2011
3.671
3.772
3.657
3.760
784,640
+0.06(+1.69%)
May 11, 2011
3.763
3.788
3.672
3.697
697,344
-0.09(-2.38%)
May 10, 2011
3.755
3.799
3.741
3.788
718,136
+0.04(+1.17%)
May 09, 2011
3.692
3.755
3.675
3.744
616,856
+0.05(+1.25%)
May 06, 2011
3.789
3.791
3.672
3.697
629,616
-0.04(-0.94%)
May 05, 2011
3.660
3.789
3.660
3.732
1,102,936
+0.04(+1.22%)
May 04, 2011
3.736
3.736
3.612
3.688
1,096,816
-0.06(-1.54%)
May 03, 2011
3.849
3.882
3.711
3.745
888,184
-0.12(-3.04%)
May 02, 2011
3.890
3.891
3.850
3.862
4,456,320
-0.15(-3.68%)
Apr 29, 2011
4.091
4.112
3.981
4.010
1,618,544
-0.07(-1.72%)
Apr 28, 2011
4.079
4.104
4.064
4.080
421,376
-0.01(-0.27%)
Apr 27, 2011
4.110
4.119
4.075
4.091
664,936
-0.02(-0.52%)
Apr 26, 2011
4.096
4.151
4.090
4.112
2,479,088
+0.03(+0.64%)
Apr 25, 2011
4.115
4.121
4.051
4.086
305,312
-0.06(-1.39%)
Apr 21, 2011
4.180
4.180
4.103
4.144
513,824
-0.02(-0.36%)
Apr 20, 2011
4.121
4.164
4.077
4.159
839,784
+0.10(+2.53%)
Apr 19, 2011
3.970
4.070
3.967
4.056
593,016
+0.11(+2.72%)
Apr 18, 2011
3.934
3.979
3.893
3.949
493,072
-0.05(-1.19%)
Apr 15, 2011
4.014
4.029
3.939
3.996
910,328
-0.02(-0.59%)
Apr 14, 2011
4.024
4.058
3.973
4.020
710,600
-0.02(-0.40%)
Apr 13, 2011
4.091
4.096
3.990
4.036
556,600
-0.03(-0.71%)
Apr 12, 2011
4.062
4.124
4.001
4.065
592,768
-0.02(-0.61%)
Apr 11, 2011
4.037
4.114
3.979
4.090
801,024
+0.04(+1.08%)
Apr 08, 2011
4.152
4.168
4.036
4.046
1,054,160
-0.09(-2.26%)
Apr 07, 2011
4.202
4.250
4.111
4.140
603,256
-0.06(-1.46%)
Apr 06, 2011
4.139
4.211
4.086
4.201
1,355,136
+0.06(+1.36%)
Apr 05, 2011
4.156
4.249
4.129
4.145
1,425,872
-0.02(-0.57%)
Apr 04, 2011
4.161
4.170
4.119
4.169
3,139,328
+0.00(+0.06%)
Apr 01, 2011
4.098
4.174
4.098
4.166
1,710,856
+0.09(+2.18%)
Mar 31, 2011
4.096
4.125
4.065
4.077
1,374,048
-0.00(-0.06%)
Mar 30, 2011
4.080
4.080
4.080
4.080
1,010,296
+0.04(+1.08%)
Mar 29, 2011
4.013
4.061
3.984
4.036
754,416
+0.04(+0.87%)
Mar 28, 2011
4.031
4.050
3.989
4.001
742,000
-0.03(-0.65%)
Mar 25, 2011
4.014
4.045
3.999
4.027
862,936
+0.02(+0.47%)
Mar 24, 2011
4.026
4.032
3.938
4.009
1,437,152
+0.01(+0.34%)
Mar 23, 2011
3.926
4.013
3.880
3.995
736,648
+0.06(+1.40%)
Mar 22, 2011
4.022
4.174
3.925
3.940
1,048,280
-0.08(-1.93%)
Mar 21, 2011
3.975
4.031
3.966
4.018
2,130,376
+0.11(+2.82%)
Mar 18, 2011
3.861
3.917
3.837
3.908
1,779,960
+0.10(+2.56%)
Mar 17, 2011
3.821
3.864
3.781
3.810
1,361,520
+0.06(+1.50%)
Mar 16, 2011
3.799
3.834
3.728
3.754
1,517,896
-0.05(-1.44%)
Mar 15, 2011
3.821
3.877
3.808
3.809
4,278,632
-0.00(-0.10%)
Mar 14, 2011
3.725
3.836
3.669
3.812
723,904
+0.04(+1.19%)
Mar 11, 2011
3.774
3.833
3.745
3.768
1,035,976
-0.04(-0.99%)
Mar 10, 2011
3.850
3.850
3.738
3.805
2,332,208
-0.07(-1.93%)
Mar 09, 2011
3.853
3.897
3.800
3.880
1,416,888
+0.03(+0.71%)
Mar 08, 2011
3.820
3.905
3.776
3.853
1,089,216
+0.06(+1.65%)
Mar 07, 2011
3.848
3.855
3.743
3.790
770,376
-0.02(-0.62%)
Mar 04, 2011
3.805
3.848
3.732
3.814
2,376,824
+0.02(+0.39%)
Mar 03, 2011
3.875
3.916
3.766
3.799
1,526,368
-0.05(-1.30%)
Mar 02, 2011
3.817
3.922
3.791
3.849
2,399,992
+0.02(+0.62%)
Mar 01, 2011
3.728
3.855
3.723
3.825
4,331,520
+0.08(+2.17%)
Feb 28, 2011
3.400
3.862
3.400
3.744
8,815,064
+0.41(+12.30%)
Feb 25, 2011
3.190
3.354
3.164
3.334
841,080
+0.16(+5.08%)
Feb 24, 2011
3.161
3.216
3.141
3.172
988,104
+0.00(+0.04%)
Feb 23, 2011
3.194
3.194
3.131
3.171
995,176
-0.02(-0.59%)
Feb 22, 2011
3.285
3.285
3.130
3.190
2,138,032
-0.14(-4.10%)
Feb 18, 2011
3.389
3.389
3.319
3.326
570,888
-0.05(-1.44%)
Feb 17, 2011
3.269
3.385
3.269
3.375
1,638,200
+0.10(+3.05%)
Feb 16, 2011
3.261
3.285
3.241
3.275
1,310,032
+0.03(+0.81%)
Feb 15, 2011
3.175
3.261
3.174
3.249
1,487,200
+0.06(+1.96%)
Feb 14, 2011
3.172
3.214
3.167
3.186
831,664
+0.02(+0.63%)
Feb 11, 2011
3.101
3.186
3.070
3.166
616,784
+0.05(+1.48%)
Feb 10, 2011
3.090
3.138
3.078
3.120
403,680
+0.00(+0.08%)
Feb 09, 2011
3.103
3.140
3.078
3.118
455,312
-0.00(-0.16%)
Feb 08, 2011
3.021
3.123
3.009
3.123
594,840
+0.10(+3.22%)
Feb 07, 2011
2.938
3.031
2.926
3.025
931,720
+0.09(+2.93%)
Feb 04, 2011
2.954
2.954
2.876
2.939
651,184
-0.01(-0.47%)
Feb 03, 2011
2.926
2.967
2.884
2.953
405,816
+0.01(+0.47%)
Feb 02, 2011
2.998
3.009
2.930
2.939
577,624
-0.07(-2.49%)
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
.