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
)
87.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
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
.