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
)
87.89
+0.23 (+0.27%)
Streaming Delayed Price
Updated: 2:14 PM EDT, May 20, 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, 2009
2.203
2.250
2.131
2.241
819,120
+0.04(+1.70%)
Nov 27, 2009
2.132
2.248
2.089
2.204
451,200
-0.04(-1.73%)
Nov 25, 2009
2.357
2.390
2.243
2.243
523,896
-0.13(-5.38%)
Nov 24, 2009
2.506
2.531
2.331
2.370
871,224
-0.15(-5.81%)
Nov 23, 2009
2.544
2.562
2.470
2.516
699,016
+0.01(+0.40%)
Nov 20, 2009
2.510
2.527
2.431
2.506
3,352,064
-0.02(-0.84%)
Nov 19, 2009
2.554
2.586
2.471
2.527
1,608,920
-0.06(-2.46%)
Nov 18, 2009
2.376
2.623
2.376
2.591
2,943,200
+0.20(+8.36%)
Nov 17, 2009
2.219
2.433
2.204
2.391
1,647,600
+0.17(+7.65%)
Nov 16, 2009
2.085
2.236
2.062
2.221
1,807,000
+0.15(+7.31%)
Nov 13, 2009
2.131
2.138
2.060
2.070
1,703,416
-0.06(-2.82%)
Nov 12, 2009
2.171
2.181
2.126
2.130
1,145,816
-0.04(-1.96%)
Nov 11, 2009
2.139
2.224
2.119
2.172
852,176
+0.07(+3.39%)
Nov 10, 2009
2.101
2.221
2.095
2.101
943,632
-0.01(-0.30%)
Nov 09, 2009
2.106
2.220
2.050
2.107
1,913,496
-0.06(-2.54%)
Nov 06, 2009
2.110
2.190
2.099
2.163
946,616
+0.02(+1.11%)
Nov 05, 2009
2.111
2.186
2.047
2.139
1,430,848
+0.04(+1.97%)
Nov 04, 2009
2.041
2.119
2.040
2.098
1,574,224
+0.07(+3.26%)
Nov 03, 2009
2.001
2.054
1.984
2.031
1,297,824
+0.02(+0.74%)
Nov 02, 2009
2.009
2.047
1.933
2.016
1,798,472
+0.03(+1.38%)
Oct 30, 2009
2.125
2.126
1.945
1.989
1,431,976
-0.16(-7.28%)
Oct 29, 2009
2.134
2.171
2.105
2.145
1,184,568
+0.04(+1.66%)
Oct 28, 2009
2.254
2.276
2.081
2.110
1,095,360
-0.15(-6.74%)
Oct 27, 2009
2.266
2.320
2.208
2.263
1,127,496
+0.01(+0.61%)
Oct 26, 2009
2.360
2.399
2.224
2.249
1,301,168
-0.12(-4.87%)
Oct 23, 2009
2.366
2.381
2.337
2.364
1,841,840
-0.04(-1.72%)
Oct 22, 2009
2.281
2.422
2.234
2.405
844,648
+0.12(+5.37%)
Oct 21, 2009
2.335
2.428
2.280
2.283
838,040
-0.05(-2.30%)
Oct 20, 2009
2.356
2.362
2.304
2.336
608,920
-0.09(-3.56%)
Oct 19, 2009
2.417
2.469
2.375
2.422
456,352
+0.00(+0.16%)
Oct 16, 2009
2.394
2.446
2.374
2.419
460,680
-0.01(-0.31%)
Oct 15, 2009
2.434
2.482
2.411
2.426
431,760
-0.02(-1.02%)
Oct 14, 2009
2.462
2.493
2.417
2.451
656,656
+0.02(+0.93%)
Oct 13, 2009
2.354
2.430
2.334
2.429
812,008
+0.08(+3.52%)
Oct 12, 2009
2.395
2.406
2.321
2.346
483,256
-0.03(-1.21%)
Oct 09, 2009
2.319
2.376
2.319
2.375
465,048
+0.06(+2.59%)
Oct 08, 2009
2.286
2.394
2.286
2.315
834,536
+0.06(+2.55%)
Oct 07, 2009
2.317
2.325
2.255
2.257
478,104
-0.06(-2.64%)
Oct 06, 2009
2.250
2.319
2.223
2.319
691,048
+0.08(+3.75%)
Oct 05, 2009
2.152
2.249
2.152
2.235
614,672
+0.08(+3.95%)
Oct 02, 2009
2.105
2.191
2.058
2.150
1,381,992
+0.02(+0.70%)
Oct 01, 2009
2.252
2.260
2.131
2.135
907,360
-0.14(-6.15%)
Sep 30, 2009
2.288
2.325
2.169
2.275
1,098,200
-0.02(-0.76%)
Sep 29, 2009
2.306
2.362
2.274
2.292
537,440
-0.02(-0.81%)
Sep 28, 2009
2.256
2.321
2.214
2.311
686,208
+0.06(+2.84%)
Sep 25, 2009
2.285
2.305
2.224
2.248
678,424
-0.04(-1.75%)
Sep 24, 2009
2.382
2.395
2.260
2.288
1,008,520
-0.09(-3.73%)
Sep 23, 2009
2.536
2.571
2.305
2.376
2,186,376
-0.16(-6.35%)
Sep 22, 2009
2.556
2.596
2.516
2.538
1,484,672
+0.00(+0.15%)
Sep 21, 2009
2.500
2.550
2.473
2.534
1,283,856
-0.01(-0.39%)
Sep 18, 2009
2.567
2.591
2.530
2.544
1,174,664
+0.00(+0.00%)
Sep 17, 2009
2.619
2.652
2.542
2.544
1,373,904
+0.06(+2.26%)
Sep 16, 2009
2.475
2.625
2.454
2.487
1,844,544
+0.01(+0.45%)
Sep 15, 2009
2.416
2.490
2.405
2.476
997,824
+0.05(+1.90%)
Sep 14, 2009
2.379
2.438
2.357
2.430
1,798,520
+0.02(+0.73%)
Sep 11, 2009
2.414
2.434
2.359
2.413
811,424
-0.00(-0.16%)
Sep 10, 2009
2.408
2.436
2.375
2.416
1,093,696
-0.00(-0.10%)
Sep 09, 2009
2.375
2.487
2.354
2.419
1,034,864
+0.04(+1.79%)
Sep 08, 2009
2.406
2.406
2.360
2.376
2,163,464
-0.01(-0.37%)
Sep 04, 2009
2.346
2.404
2.321
2.385
742,832
+0.02(+0.90%)
Sep 03, 2009
2.348
2.368
2.310
2.364
666,528
+0.02(+0.91%)
Sep 02, 2009
2.344
2.382
2.324
2.342
933,776
-0.00(-0.11%)
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
.