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
)
85.79
+4.27 (+5.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2016
17.13
17.24
16.32
16.45
1,704,312
-0.50(-2.96%)
Nov 29, 2016
17.00
17.35
16.90
16.95
1,610,088
-0.05(-0.31%)
Nov 28, 2016
17.66
17.71
16.89
17.00
1,830,356
-0.74(-4.16%)
Nov 25, 2016
17.57
17.74
17.34
17.74
262,484
+0.29(+1.63%)
Nov 23, 2016
17.45
17.45
17.45
0
+0.10(+0.61%)
Nov 22, 2016
17.20
17.46
16.92
17.35
1,896,084
-0.18(-1.06%)
Nov 21, 2016
17.42
18.05
17.24
17.54
2,124,192
+0.23(+1.34%)
Nov 18, 2016
17.26
17.35
17.09
17.30
1,029,492
+0.05(+0.32%)
Nov 17, 2016
16.68
17.39
16.75
17.25
1,541,476
+0.57(+3.42%)
Nov 16, 2016
16.58
16.84
16.41
16.68
791,688
+0.09(+0.54%)
Nov 15, 2016
16.79
16.96
16.54
16.59
1,028,428
-0.18(-1.04%)
Nov 14, 2016
16.25
16.79
15.87
16.76
1,320,016
+0.71(+4.42%)
Nov 11, 2016
15.81
16.29
15.62
16.05
1,564,068
+0.34(+2.16%)
Nov 10, 2016
15.06
15.80
14.96
15.71
1,499,880
+0.89(+6.00%)
Nov 09, 2016
14.43
15.14
14.27
14.82
2,036,020
+0.25(+1.72%)
Nov 08, 2016
13.75
14.79
13.75
14.57
3,775,284
+1.46(+11.11%)
Nov 07, 2016
13.40
13.45
12.90
13.12
1,981,032
-0.01(-0.08%)
Nov 04, 2016
12.80
13.28
12.76
13.12
1,272,392
+0.40(+3.12%)
Nov 03, 2016
12.98
13.04
12.70
12.73
1,156,924
-0.21(-1.62%)
Nov 02, 2016
13.30
13.37
12.93
12.94
1,158,148
-0.38(-2.82%)
Nov 01, 2016
13.50
13.50
13.19
13.31
1,456,268
-0.14(-1.04%)
Oct 31, 2016
13.15
13.50
13.05
13.45
1,277,152
+0.32(+2.40%)
Oct 28, 2016
12.97
13.28
12.86
13.14
1,069,604
+0.16(+1.25%)
Oct 27, 2016
13.22
13.27
12.92
12.97
753,828
-0.21(-1.63%)
Oct 26, 2016
13.18
13.51
13.18
13.19
1,221,548
-0.08(-0.62%)
Oct 25, 2016
13.93
13.93
13.22
13.27
1,362,400
-0.71(-5.09%)
Oct 24, 2016
14.11
14.21
13.96
13.98
976,300
-0.06(-0.41%)
Oct 21, 2016
13.98
14.19
13.90
14.04
891,424
-0.12(-0.85%)
Oct 20, 2016
14.56
14.56
14.11
14.16
922,784
-0.50(-3.43%)
Oct 19, 2016
14.71
14.79
14.53
14.66
623,576
-0.02(-0.14%)
Oct 18, 2016
14.98
14.98
14.68
14.69
330,816
-0.11(-0.74%)
Oct 17, 2016
14.69
14.81
14.57
14.79
384,860
+0.15(+1.01%)
Oct 14, 2016
14.61
14.87
14.59
14.65
349,888
+0.12(+0.84%)
Oct 13, 2016
14.66
14.71
14.51
14.53
530,296
-0.29(-1.97%)
Oct 12, 2016
14.80
14.98
14.67
14.82
554,284
+0.02(+0.12%)
Oct 11, 2016
15.15
15.23
14.76
14.80
463,224
-0.42(-2.79%)
Oct 10, 2016
15.07
15.33
15.07
15.22
397,944
+0.28(+1.84%)
Oct 07, 2016
15.11
15.12
14.84
14.95
534,700
-0.18(-1.17%)
Oct 06, 2016
14.79
15.27
14.77
15.13
517,112
+0.29(+1.99%)
Oct 05, 2016
14.75
14.94
14.75
14.83
372,192
+0.11(+0.76%)
Oct 04, 2016
14.70
14.87
14.65
14.72
626,960
+0.05(+0.34%)
Oct 03, 2016
14.68
14.97
14.49
14.67
1,122,700
-0.01(-0.07%)
Sep 30, 2016
14.72
14.75
14.50
14.68
610,148
+0.08(+0.57%)
Sep 29, 2016
14.92
14.97
14.54
14.60
717,608
-0.31(-2.10%)
Sep 28, 2016
14.89
14.99
14.77
14.91
601,192
+0.08(+0.56%)
Sep 27, 2016
14.59
14.96
14.54
14.83
726,496
+0.29(+2.01%)
Sep 26, 2016
14.54
14.78
14.52
14.54
401,412
-0.10(-0.70%)
Sep 23, 2016
14.64
14.75
14.49
14.64
561,520
-0.00(-0.02%)
Sep 22, 2016
14.58
14.68
14.44
14.64
980,236
+0.17(+1.16%)
Sep 21, 2016
14.29
14.49
14.18
14.47
612,592
+0.28(+1.94%)
Sep 20, 2016
14.30
14.30
14.13
14.20
473,220
-0.02(-0.11%)
Sep 19, 2016
14.19
14.43
14.12
14.21
608,072
+0.06(+0.41%)
Sep 16, 2016
14.29
14.32
14.12
14.15
1,618,680
-0.16(-1.13%)
Sep 15, 2016
14.51
14.51
14.03
14.32
1,188,624
-0.16(-1.11%)
Sep 14, 2016
14.34
14.50
14.29
14.48
810,792
+0.13(+0.89%)
Sep 13, 2016
14.55
14.62
14.18
14.35
831,364
-0.32(-2.18%)
Sep 12, 2016
14.25
14.73
14.23
14.67
767,596
+0.32(+2.23%)
Sep 09, 2016
14.94
14.94
14.26
14.35
1,402,244
-0.75(-4.94%)
Sep 08, 2016
15.40
15.42
15.03
15.10
930,516
-0.29(-1.90%)
Sep 07, 2016
15.46
15.48
15.29
15.39
1,362,596
-0.07(-0.47%)
Sep 06, 2016
15.56
15.60
15.23
15.46
1,165,448
-0.01(-0.08%)
Sep 02, 2016
15.50
15.47
15.47
15.47
776,400
-0.04(-0.24%)
Sep 01, 2016
15.49
15.58
15.32
15.51
803,004
+0.03(+0.16%)
Aug 31, 2016
15.69
15.78
15.38
15.48
1,110,224
-0.29(-1.85%)
Aug 30, 2016
16.02
16.09
15.68
15.78
1,164,484
-0.16(-1.00%)
Aug 29, 2016
15.42
16.04
15.42
15.94
1,519,328
+0.49(+3.19%)
Aug 26, 2016
15.61
15.73
15.26
15.45
537,956
-0.07(-0.47%)
Aug 25, 2016
15.33
15.52
15.25
15.52
549,628
+0.19(+1.21%)
Aug 24, 2016
15.44
15.54
15.26
15.33
519,720
-0.18(-1.14%)
Aug 23, 2016
15.25
15.62
15.24
15.51
890,992
+0.28(+1.86%)
Aug 22, 2016
14.95
15.24
14.94
15.23
823,248
+0.18(+1.18%)
Aug 19, 2016
15.00
15.18
14.93
15.05
560,236
+0.03(+0.20%)
Aug 18, 2016
14.95
15.13
14.92
15.02
628,540
+0.03(+0.18%)
Aug 17, 2016
15.00
15.05
14.89
14.99
991,812
+0.01(+0.08%)
Aug 16, 2016
15.12
15.12
14.87
14.98
800,568
-0.17(-1.12%)
Aug 15, 2016
14.99
15.25
14.95
15.15
551,176
+0.15(+0.98%)
Aug 12, 2016
15.00
15.12
14.80
15.00
699,248
-0.05(-0.37%)
Aug 11, 2016
15.12
15.15
14.93
15.06
971,736
+0.02(+0.12%)
Aug 10, 2016
14.72
15.04
14.64
15.04
1,249,772
+0.35(+2.40%)
Aug 09, 2016
14.86
14.92
14.63
14.69
1,692,932
-0.21(-1.38%)
Aug 08, 2016
14.87
15.09
14.86
14.89
1,398,808
+0.08(+0.54%)
Aug 05, 2016
14.62
15.07
14.59
14.81
1,894,736
+0.28(+1.94%)
Aug 04, 2016
14.43
14.68
14.26
14.53
2,111,644
+0.11(+0.75%)
Aug 03, 2016
13.87
14.68
13.48
14.42
4,155,348
+0.18(+1.30%)
Aug 02, 2016
12.97
14.44
12.97
14.24
7,399,356
+2.01(+16.46%)
Aug 01, 2016
12.15
12.26
12.01
12.22
825,680
+0.10(+0.82%)
Jul 29, 2016
12.22
12.23
12.03
12.12
846,284
-0.10(-0.78%)
Jul 28, 2016
12.33
12.48
12.21
12.22
799,868
-0.14(-1.13%)
Jul 27, 2016
12.28
12.36
12.21
12.36
650,180
+0.13(+1.08%)
Jul 26, 2016
12.06
12.28
12.06
12.23
564,360
+0.20(+1.71%)
Jul 25, 2016
11.95
12.09
11.93
12.02
724,256
+0.07(+0.61%)
Jul 22, 2016
11.91
12.03
11.85
11.95
877,188
+0.01(+0.08%)
Jul 21, 2016
12.14
12.20
11.93
11.94
900,584
-0.26(-2.13%)
Jul 20, 2016
12.18
12.24
12.08
12.20
638,084
+0.02(+0.16%)
Jul 19, 2016
12.17
12.23
12.10
12.18
518,484
+0.01(+0.06%)
Jul 18, 2016
12.21
12.30
12.12
12.17
1,109,420
-0.02(-0.12%)
Jul 15, 2016
12.21
12.21
12.01
12.19
853,924
+0.06(+0.52%)
Jul 14, 2016
12.25
12.25
12.09
12.12
590,060
-0.09(-0.72%)
Jul 13, 2016
12.30
12.32
12.12
12.21
760,348
-0.04(-0.31%)
Jul 12, 2016
12.12
12.37
12.12
12.25
894,368
+0.16(+1.32%)
Jul 11, 2016
11.77
12.12
11.75
12.09
778,048
+0.40(+3.44%)
Jul 08, 2016
11.40
11.71
11.38
11.69
923,916
+0.31(+2.70%)
Jul 07, 2016
11.35
11.43
11.29
11.38
883,700
+0.05(+0.42%)
Jul 06, 2016
11.21
11.37
11.13
11.33
956,864
+0.07(+0.67%)
Jul 05, 2016
11.21
11.29
11.10
11.26
1,147,580
-0.01(-0.09%)
Jul 01, 2016
11.22
11.27
11.27
11.27
1,247,600
+0.04(+0.33%)
Jun 30, 2016
10.79
11.23
10.68
11.23
1,182,188
+0.49(+4.54%)
Jun 29, 2016
10.49
10.79
10.43
10.74
816,804
+0.37(+3.52%)
Jun 28, 2016
10.27
10.43
10.22
10.38
767,324
+0.22(+2.14%)
Jun 27, 2016
10.30
10.30
9.935
10.16
1,101,684
-0.24(-2.35%)
Jun 24, 2016
10.36
10.59
10.32
10.40
1,104,820
-0.50(-4.61%)
Jun 23, 2016
10.62
10.91
10.61
10.91
779,952
+0.40(+3.76%)
Jun 22, 2016
10.50
10.70
10.46
10.51
519,068
+0.01(+0.10%)
Jun 21, 2016
10.62
10.68
10.41
10.50
529,968
-0.10(-0.92%)
Jun 20, 2016
10.62
10.80
10.59
10.60
579,536
+0.10(+0.98%)
Jun 17, 2016
10.35
10.54
10.20
10.50
1,622,520
+0.17(+1.65%)
Jun 16, 2016
10.24
10.34
10.12
10.33
832,940
-0.02(-0.24%)
Jun 15, 2016
10.37
10.53
10.35
10.35
721,704
+0.03(+0.29%)
Jun 14, 2016
10.28
10.43
10.25
10.32
1,827,756
-0.04(-0.34%)
Jun 13, 2016
10.53
10.72
10.33
10.36
856,452
-0.25(-2.38%)
Jun 10, 2016
10.82
10.82
10.53
10.61
950,176
-0.34(-3.06%)
Jun 09, 2016
11.09
11.10
10.91
10.95
632,912
-0.19(-1.68%)
Jun 08, 2016
10.95
11.15
10.89
11.13
928,940
+0.18(+1.67%)
Jun 07, 2016
10.90
11.08
10.85
10.95
930,448
+0.05(+0.48%)
Jun 06, 2016
10.79
10.91
10.77
10.90
847,784
+0.11(+0.97%)
Jun 03, 2016
10.82
10.83
10.71
10.79
807,092
-0.03(-0.25%)
Jun 02, 2016
10.96
11.03
10.67
10.82
1,053,488
-0.21(-1.93%)
Jun 01, 2016
11.29
11.29
11.03
11.03
1,047,168
-0.26(-2.30%)
May 31, 2016
11.07
11.34
11.05
11.29
1,431,860
+0.21(+1.94%)
May 27, 2016
11.12
11.08
11.08
11.08
1,812,000
-0.09(-0.78%)
May 26, 2016
11.15
11.28
11.03
11.16
915,268
+0.01(+0.07%)
May 25, 2016
11.19
11.28
11.09
11.16
903,452
+0.03(+0.27%)
May 24, 2016
10.74
11.16
10.64
11.13
1,612,468
+0.48(+4.53%)
May 23, 2016
10.75
10.90
10.58
10.64
907,236
-0.07(-0.65%)
May 20, 2016
10.54
10.72
10.54
10.71
893,124
+0.24(+2.32%)
May 19, 2016
10.50
10.60
10.33
10.47
683,076
-0.08(-0.73%)
May 18, 2016
10.56
10.76
10.48
10.55
979,836
-0.10(-0.94%)
May 17, 2016
10.38
10.71
10.28
10.65
1,665,148
+0.26(+2.45%)
May 16, 2016
10.39
10.59
10.37
10.39
1,553,856
+0.01(+0.10%)
May 13, 2016
10.52
10.64
10.32
10.38
1,943,528
-0.17(-1.59%)
May 12, 2016
10.84
10.88
10.52
10.55
1,253,880
-0.22(-2.09%)
May 11, 2016
10.95
11.09
10.52
10.78
2,185,580
-0.23(-2.07%)
May 10, 2016
12.37
12.50
10.43
11.01
6,078,116
-0.52(-4.49%)
May 09, 2016
11.51
11.65
11.47
11.52
1,912,808
+0.04(+0.35%)
May 06, 2016
11.66
11.83
11.24
11.48
2,071,684
-0.19(-1.59%)
May 05, 2016
11.50
11.74
11.42
11.67
1,102,492
+0.24(+2.10%)
May 04, 2016
11.59
11.69
11.38
11.43
1,339,112
-0.23(-1.97%)
May 03, 2016
11.85
11.87
11.54
11.66
1,114,028
-0.27(-2.24%)
May 02, 2016
11.95
12.05
11.88
11.93
1,499,316
+0.06(+0.53%)
Apr 29, 2016
12.09
12.09
11.79
11.86
1,205,256
-0.24(-1.96%)
Apr 28, 2016
12.40
12.50
12.08
12.10
902,228
-0.38(-3.03%)
Apr 27, 2016
12.38
12.59
12.19
12.48
1,258,888
+0.11(+0.93%)
Apr 26, 2016
12.34
12.49
12.26
12.36
780,596
+0.05(+0.39%)
Apr 25, 2016
12.25
12.39
12.21
12.31
1,068,376
+0.02(+0.18%)
Apr 22, 2016
12.25
12.35
12.17
12.29
1,405,648
+0.07(+0.55%)
Apr 21, 2016
12.20
12.34
12.19
12.22
985,960
-0.03(-0.22%)
Apr 20, 2016
12.19
12.32
12.09
12.25
848,660
+0.10(+0.82%)
Apr 19, 2016
12.39
12.43
12.01
12.15
886,704
-0.22(-1.78%)
Apr 18, 2016
12.23
12.54
12.16
12.37
1,382,160
+0.11(+0.86%)
Apr 15, 2016
12.57
12.64
12.24
12.27
1,186,336
-0.35(-2.75%)
Apr 14, 2016
12.42
12.65
12.35
12.62
1,340,764
+0.17(+1.39%)
Apr 13, 2016
12.21
12.45
11.98
12.44
1,020,740
+0.33(+2.70%)
Apr 12, 2016
11.96
12.22
11.95
12.12
981,344
+0.13(+1.13%)
Apr 11, 2016
12.28
12.41
11.96
11.98
808,672
-0.14(-1.20%)
Apr 08, 2016
12.19
12.33
12.07
12.12
537,160
+0.06(+0.52%)
Apr 07, 2016
12.08
12.18
11.99
12.06
1,084,520
-0.10(-0.82%)
Apr 06, 2016
11.94
12.18
11.90
12.16
1,023,620
+0.26(+2.16%)
Apr 05, 2016
11.89
12.15
11.89
11.90
1,134,972
-0.11(-0.89%)
Apr 04, 2016
11.96
12.14
11.91
12.01
1,061,632
+0.08(+0.67%)
Apr 01, 2016
11.82
11.97
11.70
11.93
850,608
-0.05(-0.42%)
Mar 31, 2016
11.90
12.04
11.77
11.98
1,975,668
+0.12(+1.05%)
Mar 30, 2016
12.01
12.01
11.70
11.86
843,448
-0.11(-0.88%)
Mar 29, 2016
11.57
12.01
11.52
11.96
1,459,160
+0.39(+3.37%)
Mar 28, 2016
11.51
11.70
11.44
11.57
1,043,096
+0.07(+0.61%)
Mar 24, 2016
11.39
11.50
11.50
11.50
1,218,400
+0.08(+0.68%)
Mar 23, 2016
11.66
11.78
11.35
11.43
1,784,436
-0.26(-2.20%)
Mar 22, 2016
11.43
11.83
11.43
11.68
2,088,904
+0.20(+1.72%)
Mar 21, 2016
11.46
11.58
11.35
11.48
1,548,252
+0.07(+0.66%)
Mar 18, 2016
11.46
11.60
11.40
11.41
1,841,488
+0.03(+0.22%)
Mar 17, 2016
10.99
11.47
10.95
11.38
1,789,816
+0.37(+3.31%)
Mar 16, 2016
10.77
11.13
10.75
11.02
1,231,804
+0.19(+1.78%)
Mar 15, 2016
10.78
10.89
10.69
10.83
1,284,980
-0.04(-0.32%)
Mar 14, 2016
10.65
10.88
10.56
10.86
1,200,128
+0.19(+1.80%)
Mar 11, 2016
10.71
10.76
10.53
10.67
1,825,640
+0.06(+0.54%)
Mar 10, 2016
10.65
10.80
10.40
10.61
1,677,432
+0.01(+0.05%)
Mar 09, 2016
10.90
10.93
10.58
10.61
2,017,312
-0.27(-2.50%)
Mar 08, 2016
11.08
11.16
10.85
10.88
1,057,696
-0.33(-2.97%)
Mar 07, 2016
10.93
11.21
10.88
11.21
1,612,384
+0.23(+2.09%)
Mar 04, 2016
10.95
11.13
10.86
10.98
1,713,152
-0.03(-0.23%)
Mar 03, 2016
10.96
11.10
10.92
11.01
1,677,120
+0.03(+0.27%)
Mar 02, 2016
10.87
11.02
10.74
10.98
2,321,468
+0.07(+0.64%)
Mar 01, 2016
10.79
11.00
10.64
10.91
2,675,204
+0.14(+1.30%)
Feb 29, 2016
10.77
10.91
10.65
10.77
2,819,440
+0.03(+0.28%)
Feb 26, 2016
10.66
10.83
10.54
10.74
2,856,668
+0.09(+0.82%)
Feb 25, 2016
10.62
10.72
10.41
10.65
4,044,732
+0.04(+0.35%)
Feb 24, 2016
10.34
10.67
10.33
10.61
22,197,776
+0.65(+6.55%)
Feb 23, 2016
9.625
10.32
9.345
9.960
5,746,448
+0.89(+9.75%)
Feb 22, 2016
8.720
9.088
8.707
9.075
3,626,468
+0.41(+4.73%)
Feb 19, 2016
8.620
8.726
8.470
8.665
1,913,544
+0.04(+0.46%)
Feb 18, 2016
8.803
8.805
8.605
8.625
1,353,628
-0.15(-1.68%)
Feb 17, 2016
8.805
8.960
8.773
8.773
868,844
+0.03(+0.31%)
Feb 16, 2016
8.605
8.780
8.475
8.745
1,309,860
+0.32(+3.77%)
Feb 12, 2016
8.232
8.428
8.428
8.428
1,636,000
+0.30(+3.72%)
Feb 11, 2016
8.188
8.330
8.075
8.125
1,984,980
-0.22(-2.61%)
Feb 10, 2016
8.578
8.680
8.330
8.342
1,770,200
-0.12(-1.36%)
Feb 09, 2016
8.190
8.617
8.169
8.457
1,354,496
+0.11(+1.26%)
Feb 08, 2016
8.585
8.585
8.245
8.352
1,520,876
-0.38(-4.35%)
Feb 05, 2016
9.148
9.188
8.710
8.732
1,066,472
-0.45(-4.85%)
Feb 04, 2016
8.855
9.270
8.855
9.178
1,171,112
+0.29(+3.26%)
Feb 03, 2016
8.773
8.900
8.527
8.887
1,145,356
+0.22(+2.51%)
Feb 02, 2016
8.895
8.945
8.655
8.670
885,480
-0.43(-4.70%)
Feb 01, 2016
9.145
9.417
8.947
9.098
1,147,124
-0.29(-3.12%)
Jan 29, 2016
8.935
9.408
8.935
9.390
1,267,424
+0.50(+5.56%)
Jan 28, 2016
9.053
9.060
8.845
8.895
607,436
-0.02(-0.25%)
Jan 27, 2016
9.223
9.225
8.905
8.918
1,475,432
-0.32(-3.49%)
Jan 26, 2016
8.815
9.252
8.735
9.240
1,581,496
+0.43(+4.88%)
Jan 25, 2016
8.745
8.990
8.715
8.810
2,152,768
+0.02(+0.17%)
Jan 22, 2016
8.582
9.043
8.582
8.795
1,492,020
+0.36(+4.27%)
Jan 21, 2016
8.150
8.617
8.050
8.435
2,521,924
+0.29(+3.53%)
Jan 20, 2016
7.935
8.275
7.777
8.148
2,643,944
+0.10(+1.21%)
Jan 19, 2016
8.373
8.400
7.973
8.050
2,078,760
-0.23(-2.78%)
Jan 15, 2016
8.020
8.280
8.280
8.280
1,434,000
+0.01(+0.09%)
Jan 14, 2016
8.370
8.410
8.095
8.273
1,466,192
-0.05(-0.60%)
Jan 13, 2016
8.672
8.773
8.105
8.322
1,464,852
-0.35(-4.04%)
Jan 12, 2016
8.688
8.825
8.555
8.672
1,362,868
+0.09(+1.02%)
Jan 11, 2016
8.455
8.627
8.300
8.585
1,191,004
+0.16(+1.87%)
Jan 08, 2016
8.662
8.748
8.415
8.428
1,411,808
-0.17(-2.03%)
Jan 07, 2016
8.560
8.822
8.536
8.602
1,737,076
-0.16(-1.80%)
Jan 06, 2016
8.637
8.873
8.635
8.760
1,225,960
-0.03(-0.34%)
Jan 05, 2016
9.047
9.068
8.752
8.790
921,248
-0.24(-2.63%)
Jan 04, 2016
9.287
9.300
9.015
9.027
1,623,696
-0.48(-5.07%)
Dec 31, 2015
9.582
9.510
9.510
9.510
1,854,400
-0.10(-1.01%)
Dec 30, 2015
9.637
9.720
9.578
9.607
962,156
-0.05(-0.57%)
Dec 29, 2015
9.473
9.745
9.438
9.662
774,044
+0.27(+2.90%)
Dec 28, 2015
9.662
9.674
9.285
9.390
1,304,172
-0.34(-3.47%)
Dec 24, 2015
9.575
9.727
9.727
9.727
525,600
+0.18(+1.86%)
Dec 23, 2015
9.380
9.588
9.200
9.550
1,621,728
+0.20(+2.14%)
Dec 22, 2015
9.310
9.370
9.092
9.350
1,530,384
+0.06(+0.67%)
Dec 21, 2015
9.605
9.748
9.250
9.287
1,428,176
-0.23(-2.39%)
Dec 18, 2015
9.795
9.950
9.508
9.515
2,111,196
-0.35(-3.55%)
Dec 17, 2015
10.07
10.10
9.865
9.865
1,688,236
-0.23(-2.30%)
Dec 16, 2015
9.852
10.31
9.793
10.10
1,093,352
+0.35(+3.56%)
Dec 15, 2015
9.617
9.780
9.415
9.750
1,045,544
+0.18(+1.85%)
Dec 14, 2015
9.735
9.832
9.357
9.572
1,717,712
-0.18(-1.85%)
Dec 11, 2015
9.975
10.01
9.717
9.752
1,546,804
-0.39(-3.87%)
Dec 10, 2015
10.31
10.41
10.08
10.14
1,135,424
-0.18(-1.72%)
Dec 09, 2015
10.63
10.80
10.31
10.32
949,672
-0.36(-3.32%)
Dec 08, 2015
10.29
10.69
10.25
10.68
1,529,076
+0.22(+2.13%)
Dec 07, 2015
10.39
10.57
10.34
10.46
1,065,888
-0.02(-0.17%)
Dec 04, 2015
10.36
10.52
10.22
10.47
1,236,056
+0.15(+1.48%)
Dec 03, 2015
10.90
11.04
10.30
10.32
1,690,036
-0.55(-5.06%)
Dec 02, 2015
10.85
11.03
10.80
10.87
875,916
+0.02(+0.18%)
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
.