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
)
88.30
+1.18 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2006
3.226
3.311
3.226
3.303
1,967,200
+0.08(+2.36%)
Oct 30, 2006
3.144
3.231
3.144
3.226
1,011,200
+0.07(+2.30%)
Oct 27, 2006
3.189
3.189
3.139
3.154
3,466,400
-0.04(-1.10%)
Oct 26, 2006
3.163
3.190
3.125
3.189
2,600,800
+0.03(+0.87%)
Oct 25, 2006
3.163
3.200
3.143
3.161
704,000
+0.01(+0.24%)
Oct 24, 2006
3.139
3.174
3.132
3.154
796,800
+0.01(+0.28%)
Oct 23, 2006
3.184
3.190
3.138
3.145
879,200
-0.03(-0.98%)
Oct 20, 2006
3.228
3.228
3.163
3.176
1,089,600
-0.04(-1.32%)
Oct 19, 2006
3.169
3.224
3.156
3.219
1,416,800
+0.02(+0.78%)
Oct 18, 2006
3.235
3.274
3.180
3.194
802,400
-0.04(-1.24%)
Oct 17, 2006
3.235
3.250
3.220
3.234
828,800
-0.01(-0.42%)
Oct 16, 2006
3.200
3.263
3.200
3.248
712,800
+0.04(+1.29%)
Oct 13, 2006
3.240
3.250
3.199
3.206
729,600
-0.03(-0.97%)
Oct 12, 2006
3.159
3.245
3.156
3.237
655,200
+0.09(+2.82%)
Oct 11, 2006
3.166
3.217
3.125
3.149
580,800
-0.02(-0.51%)
Oct 10, 2006
3.161
3.176
3.115
3.165
1,630,400
+0.00(+0.12%)
Oct 09, 2006
3.138
3.171
3.049
3.161
468,000
+0.03(+1.08%)
Oct 06, 2006
3.125
3.152
3.092
3.127
426,400
-0.01(-0.20%)
Oct 05, 2006
3.094
3.154
3.090
3.134
619,200
+0.04(+1.29%)
Oct 04, 2006
3.018
3.094
3.018
3.094
1,141,600
+0.06(+2.10%)
Oct 03, 2006
2.978
3.054
2.970
3.030
1,219,200
+0.04(+1.34%)
Oct 02, 2006
3.007
3.024
2.958
2.990
2,111,200
-0.03(-0.99%)
Sep 29, 2006
3.087
3.125
3.000
3.020
1,005,600
-0.09(-2.78%)
Sep 28, 2006
3.165
3.180
3.104
3.106
1,343,200
-0.05(-1.66%)
Sep 27, 2006
3.189
3.243
3.119
3.159
957,600
-0.03(-0.90%)
Sep 26, 2006
3.106
3.225
3.098
3.188
1,792,800
+0.07(+2.20%)
Sep 25, 2006
3.109
3.156
3.062
3.119
3,279,200
+0.02(+0.73%)
Sep 22, 2006
3.062
3.105
3.009
3.096
1,043,200
+0.02(+0.57%)
Sep 21, 2006
3.169
3.171
3.049
3.079
1,737,600
-0.09(-2.84%)
Sep 20, 2006
3.135
3.194
3.064
3.169
1,840,800
+0.03(+1.04%)
Sep 19, 2006
3.375
3.376
3.044
3.136
4,633,600
-0.36(-10.26%)
Sep 18, 2006
3.505
3.544
3.440
3.495
557,600
-0.05(-1.38%)
Sep 15, 2006
3.554
3.562
3.500
3.544
1,172,800
+0.01(+0.18%)
Sep 14, 2006
3.486
3.570
3.482
3.538
856,000
+0.04(+1.11%)
Sep 13, 2006
3.506
3.525
3.458
3.499
1,749,600
+0.00(+0.00%)
Sep 12, 2006
3.350
3.521
3.350
3.499
1,530,400
+0.14(+4.28%)
Sep 11, 2006
3.369
3.394
3.317
3.355
647,200
-0.01(-0.37%)
Sep 08, 2006
3.356
3.417
3.334
3.368
718,400
+0.02(+0.56%)
Sep 07, 2006
3.346
3.386
3.325
3.349
1,387,200
+0.00(+0.07%)
Sep 06, 2006
3.421
3.429
3.339
3.346
668,000
-0.08(-2.19%)
Sep 05, 2006
3.406
3.434
3.395
3.421
998,400
+0.01(+0.40%)
Sep 01, 2006
3.385
3.415
3.371
3.408
876,800
+0.04(+1.23%)
Aug 31, 2006
3.388
3.415
3.344
3.366
1,893,600
-0.01(-0.30%)
Aug 30, 2006
3.384
3.408
3.349
3.376
724,800
-0.00(-0.04%)
Aug 29, 2006
3.288
3.381
3.261
3.377
855,200
+0.10(+2.93%)
Aug 28, 2006
3.196
3.311
3.196
3.281
724,800
+0.09(+2.70%)
Aug 25, 2006
3.154
3.235
3.151
3.195
734,400
+0.04(+1.31%)
Aug 24, 2006
3.190
3.217
3.127
3.154
980,800
-0.04(-1.25%)
Aug 23, 2006
3.384
3.428
3.175
3.194
1,262,400
-0.19(-5.62%)
Aug 22, 2006
3.339
3.402
3.339
3.384
994,400
+0.04(+1.35%)
Aug 21, 2006
3.346
3.388
3.308
3.339
1,456,000
-0.03(-0.78%)
Aug 18, 2006
3.485
3.493
3.296
3.365
1,881,600
-0.12(-3.44%)
Aug 17, 2006
3.462
3.518
3.445
3.485
1,334,400
+0.02(+0.65%)
Aug 16, 2006
3.447
3.478
3.439
3.462
773,600
+0.02(+0.44%)
Aug 15, 2006
3.320
3.447
3.320
3.447
1,189,600
+0.12(+3.53%)
Aug 14, 2006
3.346
3.421
3.330
3.330
869,600
+0.01(+0.26%)
Aug 11, 2006
3.362
3.366
3.286
3.321
581,600
-0.05(-1.59%)
Aug 10, 2006
3.316
3.377
3.301
3.375
938,400
+0.05(+1.43%)
Aug 09, 2006
3.393
3.424
3.322
3.328
1,196,800
-0.05(-1.37%)
Aug 08, 2006
3.440
3.499
3.350
3.374
917,600
-0.02(-0.55%)
Aug 07, 2006
3.429
3.429
3.375
3.393
1,343,200
-0.05(-1.42%)
Aug 04, 2006
3.425
3.469
3.393
3.441
1,741,600
+0.04(+1.25%)
Aug 03, 2006
3.359
3.438
3.331
3.399
2,323,200
+0.03(+0.82%)
Aug 02, 2006
3.365
3.406
3.314
3.371
2,492,800
+0.01(+0.19%)
Aug 01, 2006
3.479
3.493
3.357
3.365
2,065,600
-0.16(-4.54%)
Jul 31, 2006
3.474
3.546
3.413
3.525
2,005,600
+0.04(+1.08%)
Jul 28, 2006
3.331
3.530
3.321
3.487
3,511,200
+0.17(+5.08%)
Jul 27, 2006
3.500
3.638
3.245
3.319
8,104,800
+0.32(+10.63%)
Jul 26, 2006
3.035
3.047
2.987
3.000
4,467,200
-0.04(-1.36%)
Jul 25, 2006
2.969
3.060
2.949
3.041
932,000
+0.05(+1.67%)
Jul 24, 2006
2.965
2.991
2.901
2.991
1,018,400
+0.04(+1.23%)
Jul 21, 2006
3.089
3.092
2.926
2.955
1,906,400
-0.13(-4.29%)
Jul 20, 2006
3.181
3.181
3.079
3.087
1,099,200
-0.09(-2.76%)
Jul 19, 2006
3.015
3.197
3.013
3.175
962,400
+0.17(+5.53%)
Jul 18, 2006
3.013
3.040
2.985
3.009
1,916,000
-0.01(-0.33%)
Jul 17, 2006
2.976
3.031
2.965
3.019
834,400
+0.04(+1.39%)
Jul 14, 2006
3.091
3.091
2.970
2.978
2,580,800
-0.13(-4.07%)
Jul 13, 2006
3.212
3.212
3.090
3.104
1,181,600
-0.13(-3.91%)
Jul 12, 2006
3.310
3.324
3.223
3.230
850,400
-0.09(-2.71%)
Jul 11, 2006
3.319
3.325
3.272
3.320
728,800
+0.01(+0.23%)
Jul 10, 2006
3.300
3.326
3.300
3.312
366,400
+0.01(+0.38%)
Jul 07, 2006
3.341
3.369
3.300
3.300
725,600
-0.05(-1.60%)
Jul 06, 2006
3.315
3.373
3.291
3.354
898,400
+0.04(+1.17%)
Jul 05, 2006
3.255
3.344
3.221
3.315
888,800
+0.04(+1.26%)
Jul 03, 2006
3.249
3.285
3.231
3.274
284,800
+0.04(+1.16%)
Jun 30, 2006
3.169
3.265
3.169
3.236
2,465,600
+0.08(+2.53%)
Jun 29, 2006
3.163
3.175
3.138
3.156
1,761,600
-0.00(-0.08%)
Jun 28, 2006
3.165
3.197
3.115
3.159
767,200
-0.01(-0.20%)
Jun 27, 2006
3.299
3.317
3.160
3.165
802,400
-0.13(-4.05%)
Jun 26, 2006
3.254
3.322
3.220
3.299
1,082,400
+0.05(+1.62%)
Jun 23, 2006
3.231
3.255
3.205
3.246
960,800
+0.02(+0.66%)
Jun 22, 2006
3.175
3.263
3.175
3.225
1,329,600
+0.04(+1.26%)
Jun 21, 2006
3.100
3.192
3.090
3.185
1,316,800
+0.09(+2.78%)
Jun 20, 2006
3.160
3.160
3.075
3.099
828,800
-0.05(-1.55%)
Jun 19, 2006
3.190
3.190
3.121
3.147
1,696,000
-0.04(-1.37%)
Jun 16, 2006
3.204
3.220
3.153
3.191
3,547,200
-0.02(-0.58%)
Jun 15, 2006
3.171
3.234
3.167
3.210
1,527,200
+0.04(+1.42%)
Jun 14, 2006
3.161
3.219
3.121
3.165
1,809,600
+0.01(+0.20%)
Jun 13, 2006
3.166
3.247
3.144
3.159
1,308,000
-0.02(-0.71%)
Jun 12, 2006
3.200
3.269
3.151
3.181
1,562,400
-0.02(-0.74%)
Jun 09, 2006
3.269
3.274
3.197
3.205
2,126,400
-0.06(-1.72%)
Jun 08, 2006
3.331
3.342
3.189
3.261
1,013,600
-0.07(-1.99%)
Jun 07, 2006
3.364
3.381
3.321
3.328
835,200
-0.04(-1.08%)
Jun 06, 2006
3.428
3.428
3.292
3.364
1,412,000
-0.06(-1.82%)
Jun 05, 2006
3.624
3.645
3.418
3.426
1,516,800
-0.19(-5.25%)
Jun 02, 2006
3.542
3.624
3.499
3.616
1,424,800
+0.07(+2.08%)
Jun 01, 2006
3.395
3.549
3.380
3.542
689,600
+0.15(+4.38%)
May 31, 2006
3.444
3.464
3.381
3.394
736,000
-0.03(-0.80%)
May 30, 2006
3.538
3.538
3.419
3.421
983,200
-0.13(-3.73%)
May 26, 2006
3.494
3.569
3.466
3.554
844,800
+0.04(+0.99%)
May 25, 2006
3.462
3.525
3.447
3.519
1,709,600
+0.10(+2.96%)
May 24, 2006
3.283
3.417
3.277
3.417
1,805,600
+0.13(+4.11%)
May 23, 2006
3.410
3.465
3.283
3.283
696,000
-0.10(-3.03%)
May 22, 2006
3.434
3.476
3.296
3.385
1,351,200
-0.07(-1.96%)
May 19, 2006
3.425
3.486
3.344
3.453
1,170,400
+0.05(+1.54%)
May 18, 2006
3.464
3.510
3.396
3.400
1,095,200
-0.07(-1.98%)
May 17, 2006
3.574
3.610
3.446
3.469
1,418,400
-0.10(-2.94%)
May 16, 2006
3.605
3.641
3.565
3.574
661,600
-0.03(-0.87%)
May 15, 2006
3.671
3.721
3.485
3.605
1,182,400
-0.09(-2.47%)
May 12, 2006
3.766
3.777
3.694
3.696
1,623,200
-0.07(-1.83%)
May 11, 2006
3.888
3.925
3.765
3.765
783,200
-0.09(-2.37%)
May 10, 2006
3.922
3.950
3.850
3.856
811,200
-0.07(-1.72%)
May 09, 2006
3.849
3.925
3.849
3.924
704,000
+0.07(+1.92%)
May 08, 2006
3.928
3.931
3.835
3.850
1,527,200
-0.08(-1.94%)
May 05, 2006
3.875
3.981
3.874
3.926
2,166,400
+0.05(+1.39%)
May 04, 2006
3.846
3.942
3.846
3.873
1,024,000
+0.03(+0.68%)
May 03, 2006
3.795
3.875
3.750
3.846
1,203,200
+0.05(+1.22%)
May 02, 2006
3.676
3.835
3.663
3.800
1,188,000
+0.11(+3.05%)
May 01, 2006
3.766
3.844
3.681
3.688
2,537,600
-0.05(-1.27%)
Apr 28, 2006
3.725
3.837
3.692
3.735
2,274,400
-0.00(-0.07%)
Apr 27, 2006
3.500
3.987
3.487
3.737
5,896,000
+0.30(+8.89%)
Apr 26, 2006
3.385
3.499
3.385
3.433
2,697,600
+0.05(+1.44%)
Apr 25, 2006
3.264
3.395
3.264
3.384
1,525,600
+0.12(+3.68%)
Apr 24, 2006
3.275
3.279
3.195
3.264
3,552,800
-0.03(-0.87%)
Apr 21, 2006
3.391
3.391
3.257
3.292
935,200
-0.10(-3.02%)
Apr 20, 2006
3.469
3.496
3.331
3.395
2,558,400
-0.08(-2.44%)
Apr 19, 2006
3.490
3.513
3.461
3.480
2,761,600
-0.01(-0.29%)
Apr 18, 2006
3.394
3.531
3.369
3.490
2,167,200
+0.10(+2.84%)
Apr 17, 2006
3.431
3.464
3.335
3.394
727,200
-0.05(-1.38%)
Apr 13, 2006
3.441
3.482
3.421
3.441
1,904,000
+0.00(+0.00%)
Apr 12, 2006
3.562
3.562
3.429
3.441
4,246,400
-0.11(-3.10%)
Apr 11, 2006
3.555
3.595
3.534
3.551
2,209,600
-0.00(-0.11%)
Apr 10, 2006
3.567
3.575
3.536
3.555
1,983,200
-0.00(-0.04%)
Apr 07, 2006
3.589
3.640
3.539
3.556
1,742,400
-0.03(-0.94%)
Apr 06, 2006
3.587
3.638
3.539
3.590
2,064,000
+0.02(+0.56%)
Apr 05, 2006
3.700
3.706
3.507
3.570
5,268,000
-0.15(-4.13%)
Apr 04, 2006
3.922
3.942
3.704
3.724
4,588,800
-0.16(-4.18%)
Apr 03, 2006
3.962
4.019
3.885
3.886
1,633,600
-0.08(-1.92%)
Mar 31, 2006
4.011
4.045
3.938
3.962
2,564,800
-0.05(-1.25%)
Mar 30, 2006
3.888
4.062
3.874
4.013
2,232,000
+0.15(+3.88%)
Mar 29, 2006
3.821
3.919
3.724
3.862
1,275,200
+0.08(+2.01%)
Mar 28, 2006
3.784
3.812
3.760
3.786
2,168,000
+0.00(+0.07%)
Mar 27, 2006
3.700
3.792
3.689
3.784
1,117,600
+0.08(+2.26%)
Mar 24, 2006
3.692
3.746
3.664
3.700
944,000
+0.02(+0.41%)
Mar 23, 2006
3.731
3.737
3.669
3.685
772,800
-0.02(-0.41%)
Mar 22, 2006
3.704
3.761
3.683
3.700
1,257,600
-0.02(-0.50%)
Mar 21, 2006
3.612
3.740
3.601
3.719
1,500,000
+0.10(+2.62%)
Mar 20, 2006
3.609
3.650
3.587
3.624
893,600
+0.00(+0.00%)
Mar 17, 2006
3.680
3.680
3.587
3.624
1,628,000
-0.06(-1.53%)
Mar 16, 2006
3.669
3.691
3.623
3.680
534,400
+0.02(+0.65%)
Mar 15, 2006
3.629
3.676
3.547
3.656
1,153,600
+0.03(+0.79%)
Mar 14, 2006
3.519
3.711
3.506
3.627
2,418,400
+0.11(+3.27%)
Mar 13, 2006
3.513
3.639
3.490
3.513
1,104,000
-0.00(-0.14%)
Mar 10, 2006
3.446
3.521
3.442
3.518
820,000
+0.07(+2.07%)
Mar 09, 2006
3.487
3.522
3.411
3.446
1,728,800
-0.02(-0.65%)
Mar 08, 2006
3.334
3.481
3.272
3.469
2,419,200
+0.13(+4.05%)
Mar 07, 2006
3.388
3.413
3.325
3.334
1,743,200
-0.06(-1.70%)
Mar 06, 2006
3.337
3.442
3.297
3.391
1,746,400
+0.05(+1.61%)
Mar 03, 2006
3.312
3.350
3.286
3.337
1,264,800
+0.02(+0.56%)
Mar 02, 2006
3.297
3.336
3.275
3.319
1,436,000
+0.02(+0.64%)
Mar 01, 2006
3.244
3.299
3.239
3.297
1,118,400
+0.05(+1.50%)
Feb 28, 2006
3.289
3.305
3.206
3.249
1,355,200
-0.04(-1.22%)
Feb 27, 2006
3.212
3.299
3.212
3.289
1,380,800
+0.06(+1.98%)
Feb 24, 2006
3.185
3.249
3.175
3.225
1,439,200
+0.06(+1.86%)
Feb 23, 2006
3.138
3.169
3.125
3.166
1,017,600
+0.02(+0.56%)
Feb 22, 2006
3.131
3.160
3.112
3.149
1,200,000
+0.02(+0.60%)
Feb 21, 2006
3.131
3.188
3.125
3.130
1,412,800
+0.00(+0.08%)
Feb 17, 2006
3.406
3.411
3.125
3.127
3,056,800
-0.09(-2.83%)
Feb 16, 2006
3.303
3.538
2.941
3.219
5,451,200
-0.21(-6.09%)
Feb 15, 2006
3.288
3.444
3.226
3.428
1,936,000
+0.15(+4.58%)
Feb 14, 2006
3.156
3.304
3.121
3.277
1,877,600
+0.16(+5.17%)
Feb 13, 2006
3.344
3.345
3.099
3.116
5,651,200
+0.04(+1.47%)
Feb 10, 2006
3.083
3.112
2.990
3.071
1,620,000
-0.02(-0.73%)
Feb 09, 2006
3.013
3.107
3.013
3.094
1,077,600
+0.07(+2.40%)
Feb 08, 2006
3.044
3.044
3.000
3.021
595,200
-0.01(-0.41%)
Feb 07, 2006
3.062
3.096
3.004
3.034
842,400
-0.03(-0.94%)
Feb 06, 2006
3.016
3.075
2.987
3.062
1,800,800
+0.02(+0.82%)
Feb 03, 2006
3.112
3.112
3.002
3.038
1,168,800
-0.07(-2.41%)
Feb 02, 2006
3.143
3.156
3.094
3.112
1,078,400
-0.03(-1.03%)
Feb 01, 2006
3.123
3.161
3.107
3.145
1,372,000
+0.02(+0.72%)
Jan 31, 2006
3.145
3.156
3.101
3.123
1,285,600
-0.04(-1.26%)
Jan 30, 2006
3.135
3.219
3.125
3.163
1,272,000
+0.02(+0.52%)
Jan 27, 2006
3.225
3.225
3.114
3.146
1,847,200
-0.09(-2.82%)
Jan 26, 2006
3.275
3.276
3.208
3.237
898,400
-0.01(-0.23%)
Jan 25, 2006
3.271
3.277
3.239
3.245
1,765,600
-0.02(-0.50%)
Jan 24, 2006
3.239
3.268
3.231
3.261
1,943,200
+0.02(+0.77%)
Jan 23, 2006
3.281
3.321
3.230
3.236
1,539,200
-0.03(-0.99%)
Jan 20, 2006
3.350
3.368
3.249
3.269
1,218,400
-0.04(-1.13%)
Jan 19, 2006
3.300
3.310
3.279
3.306
988,000
+0.03(+0.80%)
Jan 18, 2006
3.288
3.319
3.256
3.280
991,200
-0.02(-0.49%)
Jan 17, 2006
3.325
3.325
3.260
3.296
1,072,000
-0.04(-1.20%)
Jan 13, 2006
3.325
3.367
3.240
3.336
1,000,800
+0.01(+0.15%)
Jan 12, 2006
3.475
3.476
3.208
3.331
3,152,000
-0.15(-4.41%)
Jan 11, 2006
3.564
3.564
3.458
3.485
1,087,200
-0.08(-2.21%)
Jan 10, 2006
3.562
3.611
3.500
3.564
1,164,000
-0.00(-0.11%)
Jan 09, 2006
3.533
3.612
3.531
3.567
941,600
-0.01(-0.21%)
Jan 06, 2006
3.644
3.644
3.554
3.575
940,800
-0.02(-0.66%)
Jan 05, 2006
3.591
3.650
3.591
3.599
1,113,600
+0.01(+0.21%)
Jan 04, 2006
3.625
3.663
3.581
3.591
2,005,600
-0.01(-0.24%)
Jan 03, 2006
3.513
3.619
3.494
3.600
5,748,000
+0.09(+2.67%)
Dec 30, 2005
3.685
3.695
3.506
3.506
2,535,200
-0.18(-4.85%)
Dec 29, 2005
3.612
3.770
3.542
3.685
4,748,000
+0.32(+9.47%)
Dec 28, 2005
3.384
3.425
3.353
3.366
797,600
-0.02(-0.48%)
Dec 27, 2005
3.456
3.518
3.365
3.382
1,132,800
-0.08(-2.38%)
Dec 23, 2005
3.459
3.590
3.425
3.465
2,177,600
-0.03(-0.86%)
Dec 22, 2005
3.375
3.525
3.337
3.495
4,469,600
+0.35(+11.26%)
Dec 21, 2005
3.249
3.249
3.129
3.141
1,814,400
-0.06(-1.87%)
Dec 20, 2005
3.237
3.250
3.192
3.201
1,056,000
-0.04(-1.20%)
Dec 19, 2005
3.219
3.281
3.219
3.240
1,633,600
+0.00(+0.00%)
Dec 16, 2005
3.241
3.263
3.224
3.240
1,504,000
-0.00(-0.04%)
Dec 15, 2005
3.342
3.369
3.217
3.241
1,348,800
-0.12(-3.50%)
Dec 14, 2005
3.312
3.405
3.312
3.359
1,144,800
+0.06(+1.70%)
Dec 13, 2005
3.256
3.344
3.229
3.303
2,765,600
+0.09(+2.76%)
Dec 12, 2005
3.092
3.219
3.066
3.214
1,528,800
+0.14(+4.64%)
Dec 09, 2005
3.040
3.081
3.040
3.071
958,400
+0.03(+1.03%)
Dec 08, 2005
3.056
3.089
3.013
3.040
3,888,000
-0.00(-0.12%)
Dec 07, 2005
2.994
3.062
2.987
3.044
2,620,000
+0.06(+2.05%)
Dec 06, 2005
2.890
3.000
2.890
2.982
1,654,400
+0.08(+2.93%)
Dec 05, 2005
2.862
2.897
2.815
2.897
1,110,400
+0.02(+0.87%)
Dec 02, 2005
2.873
2.875
2.844
2.873
908,000
+0.00(+0.09%)
Dec 01, 2005
2.859
2.873
2.837
2.870
1,691,200
+0.01(+0.39%)
Nov 30, 2005
2.763
2.862
2.756
2.859
1,715,200
+0.08(+2.88%)
Nov 29, 2005
2.768
2.810
2.763
2.779
1,328,000
+0.01(+0.41%)
Nov 28, 2005
2.769
2.806
2.744
2.768
1,345,600
-0.02(-0.54%)
Nov 25, 2005
2.788
2.792
2.725
2.783
323,200
-0.01(-0.49%)
Nov 23, 2005
2.788
2.806
2.781
2.796
1,047,200
-0.02(-0.62%)
Nov 22, 2005
2.638
2.848
2.638
2.814
1,780,800
+0.15(+5.73%)
Nov 21, 2005
2.638
2.674
2.612
2.661
1,689,600
-0.02(-0.84%)
Nov 18, 2005
2.594
2.685
2.572
2.684
1,143,200
+0.11(+4.27%)
Nov 17, 2005
2.567
2.574
2.500
2.574
998,400
+0.00(+0.10%)
Nov 16, 2005
2.638
2.649
2.506
2.571
1,121,600
-0.05(-2.05%)
Nov 15, 2005
2.651
2.676
2.612
2.625
1,303,200
-0.03(-0.99%)
Nov 14, 2005
2.655
2.661
2.621
2.651
817,600
-0.00(-0.14%)
Nov 11, 2005
2.708
2.708
2.634
2.655
1,419,200
-0.06(-2.12%)
Nov 10, 2005
2.554
2.716
2.534
2.712
1,904,000
+0.17(+6.63%)
Nov 09, 2005
2.500
2.546
2.494
2.544
1,411,200
+0.04(+1.65%)
Nov 08, 2005
2.566
2.566
2.500
2.502
1,521,600
-0.06(-2.48%)
Nov 07, 2005
2.515
2.579
2.515
2.566
2,150,400
+0.05(+2.04%)
Nov 04, 2005
2.531
2.562
2.500
2.515
1,824,000
-0.01(-0.59%)
Nov 03, 2005
2.575
2.615
2.516
2.530
1,899,200
-0.03(-1.22%)
Nov 02, 2005
2.536
2.586
2.519
2.561
1,865,600
+0.01(+0.39%)
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
.