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
)
87.38
-6.03 (-6.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2004
4.862
4.862
4.753
4.844
884,800
-0.04(-0.74%)
Jan 29, 2004
4.981
4.982
4.860
4.880
985,600
-0.11(-2.28%)
Jan 28, 2004
5.006
5.020
4.973
4.994
1,838,400
-0.04(-0.87%)
Jan 27, 2004
4.994
5.062
4.990
5.037
1,680,000
+0.04(+0.75%)
Jan 26, 2004
4.850
5.000
4.844
5.000
1,059,200
+0.14(+2.96%)
Jan 23, 2004
4.875
4.883
4.825
4.856
586,400
-0.02(-0.38%)
Jan 22, 2004
4.912
4.920
4.826
4.875
1,261,600
-0.04(-0.76%)
Jan 21, 2004
4.812
4.912
4.808
4.912
2,925,600
+0.10(+2.08%)
Jan 20, 2004
4.688
4.812
4.668
4.812
1,652,800
+0.13(+2.86%)
Jan 16, 2004
4.669
4.679
4.612
4.679
883,200
+0.04(+0.81%)
Jan 15, 2004
4.644
4.651
4.612
4.641
641,600
+0.01(+0.24%)
Jan 14, 2004
4.594
4.631
4.591
4.630
792,000
+0.04(+0.95%)
Jan 13, 2004
4.625
4.625
4.531
4.586
911,200
+0.04(+0.80%)
Jan 12, 2004
4.513
4.550
4.490
4.550
791,200
+0.01(+0.28%)
Jan 09, 2004
4.588
4.588
4.527
4.537
500,800
-0.06(-1.22%)
Jan 08, 2004
4.564
4.594
4.554
4.594
495,200
+0.02(+0.44%)
Jan 07, 2004
4.600
4.611
4.540
4.574
1,008,800
-0.04(-0.81%)
Jan 06, 2004
4.621
4.635
4.598
4.611
962,400
-0.02(-0.49%)
Jan 05, 2004
4.650
4.659
4.596
4.634
1,436,800
-0.04(-0.75%)
Jan 02, 2004
4.729
4.747
4.617
4.669
900,000
-0.08(-1.66%)
Dec 31, 2003
4.781
4.787
4.725
4.747
1,372,800
-0.00(-0.05%)
Dec 30, 2003
4.781
4.781
4.737
4.750
1,278,400
-0.03(-0.60%)
Dec 29, 2003
4.774
4.830
4.769
4.779
1,130,400
+0.03(+0.61%)
Dec 26, 2003
4.737
4.763
4.732
4.750
308,800
-0.01(-0.21%)
Dec 24, 2003
4.787
4.787
4.751
4.760
423,200
-0.03(-0.57%)
Dec 23, 2003
4.746
4.790
4.731
4.787
723,200
+0.01(+0.13%)
Dec 22, 2003
4.779
4.805
4.769
4.781
597,600
-0.01(-0.18%)
Dec 19, 2003
4.787
4.794
4.753
4.790
880,000
-0.03(-0.55%)
Dec 18, 2003
4.819
4.819
4.782
4.816
1,461,600
-0.01(-0.18%)
Dec 17, 2003
4.831
4.831
4.796
4.825
486,400
-0.01(-0.31%)
Dec 16, 2003
4.960
4.960
4.758
4.840
1,048,800
-0.10(-2.05%)
Dec 15, 2003
5.009
5.013
4.894
4.941
1,364,800
-0.01(-0.23%)
Dec 12, 2003
4.875
4.994
4.869
4.952
1,092,800
+0.07(+1.49%)
Dec 11, 2003
4.713
4.890
4.706
4.880
1,014,400
+0.14(+3.04%)
Dec 10, 2003
4.781
4.781
4.729
4.736
1,398,400
-0.08(-1.58%)
Dec 09, 2003
4.827
4.839
4.793
4.812
833,600
-0.02(-0.39%)
Dec 08, 2003
4.860
4.860
4.794
4.831
1,591,200
-0.03(-0.59%)
Dec 05, 2003
4.851
4.870
4.848
4.860
991,200
-0.00(-0.08%)
Dec 04, 2003
4.856
4.888
4.819
4.864
1,650,400
+0.03(+0.54%)
Dec 03, 2003
4.745
4.848
4.731
4.838
1,588,000
+0.13(+2.76%)
Dec 02, 2003
4.662
4.714
4.662
4.707
749,600
+0.06(+1.24%)
Dec 01, 2003
4.625
4.647
4.604
4.650
1,722,400
+0.03(+0.68%)
Nov 28, 2003
4.624
4.625
4.599
4.619
324,800
-0.00(-0.11%)
Nov 26, 2003
4.569
4.606
4.537
4.624
1,900,800
+0.07(+1.62%)
Nov 25, 2003
4.562
4.564
4.537
4.550
1,324,000
-0.04(-0.82%)
Nov 24, 2003
4.513
4.588
4.500
4.588
774,400
+0.11(+2.37%)
Nov 21, 2003
4.438
4.487
4.436
4.481
469,600
+0.03(+0.65%)
Nov 20, 2003
4.562
4.609
4.452
4.452
736,800
-0.14(-3.07%)
Nov 19, 2003
4.506
4.595
4.506
4.594
896,000
+0.09(+2.11%)
Nov 18, 2003
4.606
4.625
4.450
4.499
2,012,000
+0.23(+5.42%)
Nov 17, 2003
4.239
4.290
4.200
4.268
886,400
-0.09(-2.12%)
Nov 14, 2003
4.456
4.480
4.341
4.360
544,000
-0.08(-1.72%)
Nov 13, 2003
4.500
4.503
4.428
4.436
573,600
-0.04(-0.81%)
Nov 12, 2003
4.442
4.503
4.434
4.473
339,200
+0.05(+1.16%)
Nov 11, 2003
4.425
4.425
4.359
4.421
714,400
+0.02(+0.37%)
Nov 10, 2003
4.569
4.569
4.401
4.405
630,400
-0.16(-3.58%)
Nov 07, 2003
4.617
4.617
4.565
4.569
341,600
-0.03(-0.57%)
Nov 06, 2003
4.561
4.599
4.561
4.595
646,400
+0.05(+1.21%)
Nov 05, 2003
4.635
4.604
4.513
4.540
995,200
-0.11(-2.37%)
Nov 04, 2003
4.635
4.651
4.635
4.650
1,049,600
+0.01(+0.13%)
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
.