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
)
86.48
+0.53 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2007
1.090
1.091
1.030
1.064
2,125,928
-0.03(-2.41%)
Dec 28, 2007
1.126
1.130
1.090
1.090
2,267,136
-0.05(-4.18%)
Dec 27, 2007
1.110
1.143
1.110
1.137
2,172,000
+0.01(+0.55%)
Dec 26, 2007
1.140
1.156
1.107
1.131
3,077,304
+0.02(+1.80%)
Dec 24, 2007
1.151
1.234
1.106
1.111
2,352,560
+0.07(+6.85%)
Dec 21, 2007
0.9137
1.040
0.9000
1.040
1,740,192
+0.14(+15.88%)
Dec 20, 2007
0.8250
0.8975
0.8125
0.8975
1,111,168
+0.09(+10.80%)
Dec 19, 2007
0.8725
0.8725
0.7937
0.8100
1,095,200
-0.01(-0.92%)
Dec 18, 2007
0.8150
0.8475
0.7925
0.8175
1,757,600
+0.00(+0.46%)
Dec 17, 2007
0.8875
0.9200
0.8137
0.8137
1,065,400
-0.08(-9.08%)
Dec 14, 2007
0.8762
0.9175
0.8662
0.8950
1,074,560
+0.01(+1.27%)
Dec 13, 2007
0.9187
0.9400
0.8662
0.8838
1,546,400
-0.03(-3.28%)
Dec 12, 2007
0.9875
0.9875
0.8688
0.9137
1,537,800
-0.05(-5.06%)
Dec 11, 2007
1.019
1.062
0.9350
0.9625
1,864,800
+0.01(+0.65%)
Dec 10, 2007
0.9750
1.028
0.9525
0.9563
2,152,000
-0.01(-0.91%)
Dec 07, 2007
0.9938
1.029
0.9413
0.9650
1,923,464
-0.04(-3.50%)
Dec 06, 2007
0.8875
1.000
0.8750
1.000
3,048,800
+0.14(+16.11%)
Dec 05, 2007
0.8912
0.8925
0.8500
0.8612
2,107,200
-0.02(-1.85%)
Dec 04, 2007
0.8550
0.9012
0.8550
0.8775
2,166,176
+0.01(+1.74%)
Dec 03, 2007
0.8762
0.9738
0.8512
0.8625
1,488,680
+0.00(+0.15%)
Nov 30, 2007
0.8812
0.9550
0.8350
0.8612
2,843,064
-0.01(-1.43%)
Nov 29, 2007
0.9137
1.093
0.8600
0.8738
5,273,600
+0.03(+3.71%)
Nov 28, 2007
0.7775
0.8600
0.7250
0.8425
4,699,600
+0.08(+11.04%)
Nov 27, 2007
0.6813
0.7950
0.6813
0.7588
2,899,200
+0.08(+12.20%)
Nov 26, 2007
0.7900
0.7937
0.6675
0.6763
1,944,800
-0.11(-13.99%)
Nov 23, 2007
0.8387
0.8387
0.7712
0.7863
753,720
-0.02(-2.78%)
Nov 21, 2007
0.8688
0.8688
0.7800
0.8087
2,049,600
-0.06(-6.77%)
Nov 20, 2007
0.9125
0.9263
0.8475
0.8675
1,293,760
-0.04(-4.80%)
Nov 19, 2007
1.000
1.008
0.8900
0.9113
1,483,024
-0.10(-9.44%)
Nov 16, 2007
1.021
1.059
1.000
1.006
976,800
-0.01(-1.47%)
Nov 15, 2007
0.9800
1.025
0.9800
1.021
1,186,920
+0.02(+2.12%)
Nov 14, 2007
1.005
1.010
0.9862
1.000
1,251,200
-0.01(-0.62%)
Nov 13, 2007
0.9938
1.010
0.9875
1.006
1,684,000
+0.02(+1.90%)
Nov 12, 2007
1.000
1.008
0.9775
0.9875
1,718,400
-0.01(-1.25%)
Nov 09, 2007
1.125
1.125
0.9750
1.000
2,685,600
-0.13(-11.70%)
Nov 08, 2007
1.044
1.133
1.015
1.133
3,563,200
+0.09(+8.50%)
Nov 07, 2007
0.9700
1.050
0.9487
1.044
4,219,440
+0.05(+4.77%)
Nov 06, 2007
0.8938
1.061
0.8938
0.9962
8,053,600
-0.11(-9.74%)
Nov 05, 2007
1.219
1.219
1.099
1.104
1,088,520
-0.11(-9.44%)
Nov 02, 2007
1.265
1.276
1.188
1.219
1,107,200
-0.03(-2.40%)
Nov 01, 2007
1.314
1.355
1.218
1.249
1,138,400
-0.11(-7.84%)
Oct 31, 2007
1.334
1.373
1.305
1.355
610,400
+0.02(+1.78%)
Oct 30, 2007
1.311
1.347
1.250
1.331
1,270,400
+0.02(+1.14%)
Oct 29, 2007
1.242
1.331
1.241
1.316
1,137,600
+0.08(+6.90%)
Oct 26, 2007
1.260
1.260
1.198
1.231
787,200
+0.01(+0.51%)
Oct 25, 2007
1.290
1.366
1.200
1.225
1,120,800
-0.07(-5.50%)
Oct 24, 2007
1.334
1.366
1.254
1.296
961,600
-0.04(-2.90%)
Oct 23, 2007
1.377
1.387
1.323
1.335
650,400
-0.03(-2.11%)
Oct 22, 2007
1.301
1.387
1.289
1.364
1,040,800
+0.02(+1.30%)
Oct 19, 2007
1.335
1.375
1.325
1.346
1,462,400
+0.00(+0.37%)
Oct 18, 2007
1.319
1.366
1.319
1.341
1,311,200
+0.01(+0.56%)
Oct 17, 2007
1.409
1.409
1.310
1.334
2,260,800
-0.07(-4.90%)
Oct 16, 2007
1.425
1.438
1.357
1.403
676,800
-0.01(-0.97%)
Oct 15, 2007
1.461
1.500
1.387
1.416
1,114,400
-0.05(-3.16%)
Oct 12, 2007
1.512
1.531
1.459
1.462
975,200
-0.06(-4.10%)
Oct 11, 2007
1.462
1.536
1.436
1.525
887,200
+0.08(+5.72%)
Oct 10, 2007
1.470
1.528
1.431
1.442
710,400
-0.03(-2.20%)
Oct 09, 2007
1.415
1.505
1.386
1.475
594,400
+0.06(+4.15%)
Oct 08, 2007
1.509
1.512
1.403
1.416
962,400
-0.10(-6.90%)
Oct 05, 2007
1.506
1.544
1.499
1.521
918,400
+0.03(+2.01%)
Oct 04, 2007
1.450
1.525
1.448
1.491
1,081,600
+0.04(+3.02%)
Oct 03, 2007
1.476
1.524
1.407
1.448
1,008,000
-0.03(-2.36%)
Oct 02, 2007
1.400
1.560
1.400
1.482
1,648,800
+0.09(+6.65%)
Oct 01, 2007
1.383
1.406
1.356
1.390
1,334,400
+0.00(+0.00%)
Sep 28, 2007
1.316
1.399
1.316
1.390
1,377,600
+0.07(+5.40%)
Sep 27, 2007
1.331
1.375
1.309
1.319
1,594,400
-0.01(-0.85%)
Sep 26, 2007
1.327
1.375
1.324
1.330
1,262,400
+0.00(+0.00%)
Sep 25, 2007
1.374
1.383
1.295
1.330
1,464,800
-0.05(-3.45%)
Sep 24, 2007
1.424
1.433
1.334
1.377
1,165,600
-0.04(-2.99%)
Sep 21, 2007
1.505
1.506
1.399
1.420
1,072,800
-0.05(-3.40%)
Sep 20, 2007
1.476
1.521
1.401
1.470
1,190,400
-0.01(-0.93%)
Sep 19, 2007
1.441
1.548
1.363
1.484
1,380,000
+0.04(+2.86%)
Sep 18, 2007
1.341
1.489
1.343
1.442
2,009,600
+0.10(+7.55%)
Sep 17, 2007
1.401
1.417
1.334
1.341
1,171,200
-0.08(-5.38%)
Sep 14, 2007
1.515
1.518
1.389
1.417
2,377,600
-0.11(-6.97%)
Sep 13, 2007
1.574
1.581
1.519
1.524
780,000
-0.05(-2.87%)
Sep 12, 2007
1.569
1.584
1.545
1.569
932,800
+0.01(+0.40%)
Sep 11, 2007
1.595
1.597
1.512
1.562
918,400
-0.04(-2.50%)
Sep 10, 2007
1.613
1.646
1.556
1.603
1,606,400
+0.01(+0.31%)
Sep 07, 2007
1.587
1.633
1.542
1.597
1,806,400
-0.01(-0.78%)
Sep 06, 2007
1.669
1.673
1.587
1.610
927,200
-0.06(-3.38%)
Sep 05, 2007
1.710
1.719
1.666
1.666
728,800
-0.05(-2.84%)
Sep 04, 2007
1.675
1.719
1.669
1.715
1,448,800
+0.04(+2.16%)
Aug 31, 2007
1.744
1.744
1.675
1.679
652,000
-0.04(-2.47%)
Aug 30, 2007
1.750
1.750
1.700
1.721
580,000
-0.04(-2.06%)
Aug 29, 2007
1.731
1.804
1.699
1.758
817,600
+0.03(+1.88%)
Aug 28, 2007
1.720
1.744
1.664
1.725
1,422,400
-0.01(-0.86%)
Aug 27, 2007
1.790
1.790
1.676
1.740
1,023,200
+0.06(+3.49%)
Aug 24, 2007
1.759
1.759
1.575
1.681
3,228,800
-0.08(-4.54%)
Aug 23, 2007
1.758
1.834
1.749
1.761
708,800
+0.00(+0.14%)
Aug 22, 2007
1.816
1.864
1.741
1.759
1,508,000
-0.05(-2.83%)
Aug 21, 2007
1.938
1.961
1.711
1.810
2,325,600
-0.14(-7.12%)
Aug 20, 2007
1.924
1.999
1.879
1.949
929,600
+0.03(+1.83%)
Aug 17, 2007
2.156
2.204
1.896
1.914
1,264,800
-0.01(-0.71%)
Aug 16, 2007
1.897
1.986
1.879
1.927
813,600
+0.00(+0.26%)
Aug 15, 2007
1.959
1.999
1.851
1.923
1,007,200
-0.05(-2.41%)
Aug 14, 2007
2.010
2.033
1.923
1.970
944,000
-0.03(-1.56%)
Aug 13, 2007
2.040
2.049
1.969
2.001
1,102,400
-0.00(-0.06%)
Aug 10, 2007
2.212
2.315
1.914
2.002
2,482,400
-0.21(-9.49%)
Aug 09, 2007
2.188
2.401
2.085
2.212
5,912,800
+0.04(+1.78%)
Aug 08, 2007
2.092
2.226
2.092
2.174
3,479,200
+0.11(+5.39%)
Aug 07, 2007
2.081
2.098
2.002
2.062
2,168,800
-0.04(-1.79%)
Aug 06, 2007
2.124
2.219
2.045
2.100
1,665,600
+0.00(+0.12%)
Aug 03, 2007
2.114
2.125
2.080
2.098
1,125,600
-0.01(-0.65%)
Aug 02, 2007
2.130
2.191
2.083
2.111
969,600
-0.02(-1.00%)
Aug 01, 2007
2.087
2.161
2.079
2.132
1,196,800
+0.04(+2.16%)
Jul 31, 2007
2.531
2.531
2.053
2.087
2,420,800
-0.04(-1.76%)
Jul 30, 2007
2.009
2.146
2.000
2.125
2,972,000
+0.12(+5.79%)
Jul 27, 2007
2.188
2.235
2.000
2.009
4,126,400
-0.21(-9.26%)
Jul 26, 2007
2.156
2.244
2.152
2.214
1,120,800
+0.00(+0.00%)
Jul 25, 2007
2.269
2.285
2.196
2.214
959,200
-0.00(-0.17%)
Jul 24, 2007
2.216
2.269
2.150
2.217
1,163,200
-0.02(-1.06%)
Jul 23, 2007
2.250
2.303
2.237
2.241
1,084,800
+0.00(+0.22%)
Jul 20, 2007
2.265
2.265
2.200
2.236
1,138,400
-0.01(-0.33%)
Jul 19, 2007
2.250
2.303
2.219
2.244
1,267,200
-0.01(-0.55%)
Jul 18, 2007
2.263
2.328
2.228
2.256
839,200
-0.02(-0.72%)
Jul 17, 2007
2.333
2.336
2.264
2.272
1,808,000
-0.06(-2.73%)
Jul 16, 2007
2.614
2.614
2.324
2.336
665,600
-0.08(-3.16%)
Jul 13, 2007
2.450
2.461
2.362
2.413
1,275,200
-0.05(-1.98%)
Jul 12, 2007
2.462
2.476
2.384
2.461
586,400
+0.03(+1.13%)
Jul 11, 2007
2.525
2.525
2.388
2.434
758,400
-0.06(-2.31%)
Jul 10, 2007
2.546
2.554
2.460
2.491
888,800
-0.07(-2.83%)
Jul 09, 2007
2.527
2.598
2.493
2.564
550,400
+0.03(+1.28%)
Jul 06, 2007
2.490
2.544
2.489
2.531
839,200
+0.03(+1.20%)
Jul 05, 2007
2.484
2.541
2.466
2.501
677,600
+0.01(+0.40%)
Jul 03, 2007
2.495
2.535
2.481
2.491
500,000
-0.01(-0.45%)
Jul 02, 2007
2.455
2.612
2.451
2.502
1,449,600
+0.05(+1.99%)
Jun 29, 2007
2.515
2.521
2.415
2.454
1,014,400
-0.06(-2.39%)
Jun 28, 2007
2.510
2.584
2.475
2.514
806,400
+0.00(+0.15%)
Jun 27, 2007
2.501
2.521
2.470
2.510
1,076,000
-0.01(-0.25%)
Jun 26, 2007
2.486
2.520
2.450
2.516
747,200
+0.04(+1.56%)
Jun 25, 2007
2.475
2.576
2.390
2.478
1,604,800
+0.00(+0.10%)
Jun 22, 2007
2.591
2.591
2.364
2.475
2,013,600
+0.10(+4.21%)
Jun 21, 2007
2.382
2.382
2.364
2.375
867,200
-0.01(-0.31%)
Jun 20, 2007
2.386
2.410
2.369
2.382
2,144,000
+0.01(+0.42%)
Jun 19, 2007
2.415
2.416
2.366
2.373
1,196,800
-0.05(-2.06%)
Jun 18, 2007
2.373
2.450
2.360
2.422
1,772,000
+0.05(+2.16%)
Jun 15, 2007
2.386
2.409
2.366
2.371
1,629,600
+0.00(+0.16%)
Jun 14, 2007
2.348
2.396
2.339
2.368
2,774,400
+0.03(+1.28%)
Jun 13, 2007
2.386
2.388
2.301
2.337
4,788,000
-0.03(-1.27%)
Jun 12, 2007
2.376
2.411
2.250
2.368
5,972,000
-0.03(-1.35%)
Jun 11, 2007
2.420
2.438
2.379
2.400
648,000
-0.02(-0.78%)
Jun 08, 2007
2.425
2.456
2.400
2.419
1,043,200
-0.01(-0.46%)
Jun 07, 2007
2.450
2.493
2.406
2.430
1,257,600
-0.02(-0.77%)
Jun 06, 2007
2.486
2.486
2.425
2.449
1,709,600
-0.04(-1.51%)
Jun 05, 2007
2.500
2.507
2.478
2.486
1,408,800
-0.03(-1.14%)
Jun 04, 2007
2.526
2.526
2.487
2.515
2,075,200
-0.02(-0.94%)
Jun 01, 2007
2.520
2.562
2.498
2.539
1,661,600
+0.04(+1.55%)
May 31, 2007
2.748
2.700
2.487
2.500
5,655,200
-0.21(-7.75%)
May 30, 2007
2.699
2.748
2.688
2.710
1,202,400
-0.02(-0.73%)
May 29, 2007
2.723
2.744
2.671
2.730
614,400
+0.03(+1.02%)
May 25, 2007
2.688
2.750
2.666
2.703
545,600
+0.01(+0.32%)
May 24, 2007
2.632
2.732
2.616
2.694
977,600
+0.06(+2.13%)
May 23, 2007
2.656
2.716
2.630
2.638
496,800
-0.02(-0.75%)
May 22, 2007
2.664
2.732
2.600
2.658
852,800
+0.02(+0.71%)
May 21, 2007
2.526
2.701
2.514
2.639
1,229,600
+0.12(+4.61%)
May 18, 2007
2.478
2.556
2.456
2.522
1,375,200
+0.06(+2.38%)
May 17, 2007
2.499
2.513
2.447
2.464
963,200
-0.03(-1.10%)
May 16, 2007
2.429
2.494
2.426
2.491
1,242,400
+0.06(+2.47%)
May 15, 2007
2.465
2.481
2.426
2.431
1,367,200
-0.03(-1.37%)
May 14, 2007
2.498
2.509
2.442
2.465
2,058,400
-0.03(-1.15%)
May 11, 2007
2.518
2.531
2.487
2.494
2,420,000
-0.00(-0.20%)
May 10, 2007
2.594
2.598
2.495
2.499
3,799,200
-0.10(-3.71%)
May 09, 2007
2.612
2.612
2.583
2.595
1,433,600
-0.01(-0.43%)
May 08, 2007
2.581
2.621
2.562
2.606
1,772,800
+0.00(+0.00%)
May 07, 2007
2.721
2.729
2.599
2.606
2,692,800
-0.12(-4.31%)
May 04, 2007
2.710
2.785
2.550
2.724
5,190,400
+0.01(+0.51%)
May 03, 2007
2.666
2.779
2.659
2.710
1,729,600
+0.04(+1.64%)
May 02, 2007
2.565
2.692
2.556
2.666
2,132,800
+0.10(+3.95%)
May 01, 2007
2.549
2.590
2.525
2.565
2,433,600
+0.02(+0.64%)
Apr 30, 2007
2.524
2.549
2.513
2.549
1,864,000
+0.04(+1.44%)
Apr 27, 2007
2.529
2.529
2.504
2.513
1,271,200
-0.02(-0.74%)
Apr 26, 2007
2.627
2.632
2.490
2.531
2,820,800
-0.10(-3.75%)
Apr 25, 2007
2.684
2.704
2.626
2.630
842,400
-0.04(-1.59%)
Apr 24, 2007
2.710
2.725
2.663
2.672
926,400
-0.03(-1.02%)
Apr 23, 2007
2.720
2.732
2.685
2.700
1,135,200
+0.01(+0.28%)
Apr 20, 2007
2.688
2.723
2.638
2.692
1,140,000
+0.05(+1.99%)
Apr 19, 2007
2.604
2.700
2.562
2.640
1,304,800
+0.03(+1.20%)
Apr 18, 2007
2.626
2.643
2.575
2.609
874,400
-0.02(-0.67%)
Apr 17, 2007
2.626
2.679
2.609
2.626
1,954,400
+0.01(+0.24%)
Apr 16, 2007
2.619
2.631
2.575
2.620
1,034,400
+0.03(+1.26%)
Apr 13, 2007
2.606
2.619
2.565
2.587
451,200
-0.02(-0.72%)
Apr 12, 2007
2.564
2.619
2.564
2.606
672,800
+0.03(+1.26%)
Apr 11, 2007
2.679
2.680
2.547
2.574
1,848,000
-0.14(-5.03%)
Apr 10, 2007
2.719
2.745
2.696
2.710
3,575,200
-0.00(-0.14%)
Apr 09, 2007
2.708
2.717
2.663
2.714
2,656,800
+0.02(+0.56%)
Apr 05, 2007
2.679
2.737
2.675
2.699
1,202,400
+0.02(+0.75%)
Apr 04, 2007
2.690
2.702
2.672
2.679
2,418,400
-0.01(-0.42%)
Apr 03, 2007
2.704
2.800
2.676
2.690
1,542,400
-0.01(-0.51%)
Apr 02, 2007
2.690
2.705
2.639
2.704
940,000
+0.01(+0.46%)
Mar 30, 2007
2.751
2.800
2.651
2.691
2,039,200
-0.05(-1.82%)
Mar 29, 2007
2.751
2.781
2.705
2.741
1,050,400
+0.00(+0.14%)
Mar 28, 2007
2.752
2.761
2.683
2.737
2,897,600
-0.02(-0.54%)
Mar 27, 2007
2.833
2.834
2.728
2.752
2,474,400
-0.11(-3.88%)
Mar 26, 2007
2.959
3.019
2.785
2.864
4,328,000
-0.14(-4.58%)
Mar 23, 2007
3.030
3.067
2.941
3.001
1,516,000
-0.03(-1.11%)
Mar 22, 2007
3.071
3.119
3.022
3.035
592,000
-0.04(-1.22%)
Mar 21, 2007
3.094
3.112
3.033
3.072
1,228,000
-0.01(-0.28%)
Mar 20, 2007
3.021
3.125
3.021
3.081
2,376,800
+0.05(+1.73%)
Mar 19, 2007
2.982
3.062
2.982
3.029
391,200
+0.06(+2.02%)
Mar 16, 2007
3.044
3.041
2.926
2.969
894,400
-0.07(-2.42%)
Mar 15, 2007
2.990
3.217
2.990
3.042
836,000
+0.06(+2.10%)
Mar 14, 2007
2.958
3.010
2.913
2.980
773,600
+0.02(+0.80%)
Mar 13, 2007
3.027
3.092
2.931
2.956
839,200
-0.07(-2.35%)
Mar 12, 2007
3.070
3.075
3.009
3.027
679,200
-0.05(-1.54%)
Mar 09, 2007
3.062
3.125
3.035
3.075
848,800
+0.03(+1.11%)
Mar 08, 2007
3.094
3.120
2.996
3.041
1,171,200
-0.03(-0.94%)
Mar 07, 2007
3.059
3.115
2.981
3.070
1,256,800
-0.01(-0.41%)
Mar 06, 2007
2.956
3.085
2.947
3.083
1,272,800
+0.15(+4.98%)
Mar 05, 2007
2.938
3.049
2.914
2.936
1,636,800
-0.03(-0.89%)
Mar 02, 2007
3.058
3.130
2.951
2.962
772,800
-0.11(-3.46%)
Mar 01, 2007
3.021
3.106
2.990
3.069
884,000
+0.02(+0.53%)
Feb 28, 2007
3.067
3.120
2.928
3.053
726,400
-0.02(-0.73%)
Feb 27, 2007
3.195
3.231
3.019
3.075
1,174,400
-0.15(-4.69%)
Feb 26, 2007
3.196
3.251
3.065
3.226
1,054,512
+0.03(+0.94%)
Feb 23, 2007
3.161
3.231
3.125
3.196
1,551,200
+0.04(+1.11%)
Feb 22, 2007
3.171
3.194
3.125
3.161
1,247,200
-0.01(-0.32%)
Feb 21, 2007
3.200
3.225
3.160
3.171
1,091,200
-0.04(-1.28%)
Feb 20, 2007
3.224
3.250
3.201
3.212
847,200
-0.03(-0.85%)
Feb 16, 2007
3.260
3.260
3.232
3.240
316,800
-0.01(-0.27%)
Feb 15, 2007
3.223
3.254
3.204
3.249
368,800
+0.03(+0.97%)
Feb 14, 2007
3.264
3.285
3.216
3.217
810,400
-0.05(-1.53%)
Feb 13, 2007
3.251
3.292
3.236
3.268
668,784
+0.02(+0.62%)
Feb 12, 2007
3.254
3.325
3.230
3.248
603,200
-0.01(-0.23%)
Feb 09, 2007
3.292
3.292
3.206
3.255
573,600
-0.04(-1.10%)
Feb 08, 2007
3.305
3.317
3.252
3.291
366,400
-0.01(-0.42%)
Feb 07, 2007
3.271
3.330
3.250
3.305
840,000
+0.03(+1.03%)
Feb 06, 2007
3.279
3.284
3.240
3.271
1,140,800
-0.01(-0.23%)
Feb 05, 2007
3.374
3.374
3.263
3.279
1,526,400
-0.09(-2.82%)
Feb 02, 2007
3.362
3.462
3.291
3.374
1,597,600
+0.01(+0.33%)
Feb 01, 2007
3.370
3.441
3.342
3.362
1,407,200
+0.02(+0.52%)
Jan 31, 2007
3.330
3.359
3.268
3.345
1,467,200
+0.01(+0.41%)
Jan 30, 2007
3.300
3.337
3.300
3.331
764,000
+0.05(+1.60%)
Jan 29, 2007
3.212
3.350
3.212
3.279
1,512,000
+0.07(+2.22%)
Jan 26, 2007
3.200
3.221
3.188
3.208
596,800
+0.01(+0.31%)
Jan 25, 2007
3.184
3.206
3.167
3.197
870,400
+0.01(+0.43%)
Jan 24, 2007
3.124
3.186
3.111
3.184
831,200
+0.07(+2.29%)
Jan 23, 2007
3.001
3.116
3.001
3.112
1,695,200
+0.11(+3.75%)
Jan 22, 2007
2.994
3.044
2.994
3.000
883,200
-0.01(-0.25%)
Jan 19, 2007
2.965
3.013
2.947
3.007
684,000
+0.04(+1.48%)
Jan 18, 2007
2.924
2.971
2.900
2.964
2,117,600
+0.04(+1.50%)
Jan 17, 2007
2.906
2.953
2.906
2.920
1,116,000
+0.01(+0.43%)
Jan 16, 2007
2.881
2.947
2.881
2.908
1,082,400
+0.05(+1.88%)
Jan 12, 2007
2.754
2.875
2.751
2.854
2,123,200
+0.14(+5.26%)
Jan 11, 2007
2.663
2.725
2.663
2.711
1,025,600
+0.05(+1.83%)
Jan 10, 2007
2.678
2.695
2.641
2.663
1,285,600
-0.02(-0.93%)
Jan 09, 2007
2.774
2.774
2.679
2.688
1,264,800
-0.07(-2.54%)
Jan 08, 2007
2.751
2.765
2.705
2.757
497,600
+0.01(+0.23%)
Jan 05, 2007
2.835
2.835
2.732
2.751
1,030,400
-0.08(-2.91%)
Jan 04, 2007
2.825
2.850
2.808
2.834
1,025,600
+0.01(+0.49%)
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
.