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 (%)
Jun 30, 2003
4.938
4.945
4.831
4.906
1,062,400
-0.04(-0.78%)
Jun 27, 2003
4.900
4.959
4.900
4.945
683,200
+0.07(+1.44%)
Jun 26, 2003
4.907
4.912
4.855
4.875
635,200
-0.04(-0.81%)
Jun 25, 2003
4.875
4.938
4.856
4.915
487,200
+0.04(+0.82%)
Jun 24, 2003
4.830
4.894
4.830
4.875
331,200
+0.03(+0.67%)
Jun 23, 2003
4.999
4.999
4.834
4.843
525,600
-0.16(-3.13%)
Jun 20, 2003
4.979
4.999
4.883
4.999
664,000
+0.08(+1.68%)
Jun 19, 2003
5.050
5.069
4.753
4.916
2,352,800
-0.20(-3.82%)
Jun 18, 2003
5.344
5.344
5.044
5.111
1,021,600
-0.26(-4.91%)
Jun 17, 2003
5.500
5.534
5.356
5.375
752,000
-0.09(-1.71%)
Jun 16, 2003
5.279
5.506
5.279
5.469
1,288,000
+0.16(+2.99%)
Jun 13, 2003
5.513
5.513
5.202
5.310
649,600
-0.23(-4.19%)
Jun 12, 2003
5.625
5.625
5.525
5.543
712,800
-0.03(-0.61%)
Jun 11, 2003
5.450
5.594
5.425
5.576
362,400
+0.15(+2.81%)
Jun 10, 2003
5.385
5.444
5.340
5.424
630,400
+0.04(+0.72%)
Jun 09, 2003
5.556
5.556
5.384
5.385
840,800
-0.18(-3.30%)
Jun 06, 2003
5.550
5.625
5.513
5.569
550,400
+0.04(+0.79%)
Jun 05, 2003
5.539
5.539
5.452
5.525
390,400
-0.01(-0.23%)
Jun 04, 2003
5.500
5.543
5.460
5.537
989,600
+0.02(+0.45%)
Jun 03, 2003
5.425
5.537
5.425
5.513
426,400
+0.06(+1.03%)
Jun 02, 2003
5.376
5.525
5.376
5.456
585,600
+0.10(+1.87%)
May 30, 2003
5.300
5.356
5.263
5.356
548,800
+0.03(+0.63%)
May 29, 2003
5.254
5.343
5.254
5.322
578,400
+0.10(+1.91%)
May 28, 2003
5.223
5.239
5.176
5.223
273,600
+0.03(+0.60%)
May 27, 2003
5.138
5.231
5.088
5.191
634,400
+0.03(+0.58%)
May 23, 2003
5.138
5.225
5.125
5.161
403,200
+0.00(+0.07%)
May 22, 2003
5.037
5.157
5.035
5.157
671,200
+0.17(+3.43%)
May 21, 2003
5.069
5.105
4.973
4.986
498,400
-0.06(-1.24%)
May 20, 2003
4.975
5.056
4.951
5.049
523,200
+0.09(+1.92%)
May 19, 2003
5.126
5.126
4.938
4.954
550,400
-0.17(-3.37%)
May 16, 2003
5.207
5.207
5.112
5.126
616,800
-0.08(-1.54%)
May 15, 2003
5.237
5.245
5.157
5.206
727,200
-0.01(-0.12%)
May 14, 2003
5.311
5.311
5.194
5.213
508,000
-0.10(-1.86%)
May 13, 2003
5.281
5.433
5.250
5.311
2,281,600
-0.00(-0.02%)
May 12, 2003
5.094
5.312
5.075
5.312
1,310,400
+0.16(+3.03%)
May 09, 2003
5.188
5.200
5.150
5.156
972,000
-0.03(-0.60%)
May 08, 2003
5.201
5.275
5.176
5.188
648,000
-0.01(-0.24%)
May 07, 2003
5.263
5.284
5.188
5.200
596,800
-0.06(-1.21%)
May 06, 2003
5.197
5.300
5.197
5.264
900,000
+0.07(+1.35%)
May 05, 2003
5.181
5.194
5.112
5.194
736,800
+0.04(+0.85%)
May 02, 2003
5.138
5.213
5.075
5.150
1,767,200
+0.01(+0.24%)
May 01, 2003
5.114
5.138
4.978
5.138
788,000
+0.01(+0.20%)
Apr 30, 2003
4.925
5.147
4.918
5.128
706,400
+0.21(+4.32%)
Apr 29, 2003
4.963
4.976
4.876
4.915
1,184,000
-0.05(-0.96%)
Apr 28, 2003
4.951
5.013
4.950
4.963
1,127,200
+0.01(+0.23%)
Apr 25, 2003
4.987
5.112
4.894
4.951
2,600,800
-0.28(-5.35%)
Apr 24, 2003
4.638
5.244
4.569
5.231
4,324,000
+0.75(+16.77%)
Apr 23, 2003
4.362
4.527
4.350
4.480
732,800
+0.10(+2.37%)
Apr 22, 2003
4.314
4.411
4.242
4.376
524,800
+0.04(+0.92%)
Apr 21, 2003
4.350
4.350
4.260
4.336
434,400
-0.00(-0.09%)
Apr 17, 2003
4.293
4.343
4.270
4.340
292,000
+0.05(+1.17%)
Apr 16, 2003
4.406
4.406
4.289
4.290
597,600
+0.00(+0.06%)
Apr 15, 2003
4.255
4.306
4.220
4.287
366,400
+0.03(+0.76%)
Apr 14, 2003
4.249
4.263
4.202
4.255
887,200
+0.03(+0.65%)
Apr 11, 2003
4.306
4.386
4.191
4.228
709,600
-0.08(-1.97%)
Apr 10, 2003
4.144
4.312
4.100
4.312
819,200
+0.14(+3.29%)
Apr 09, 2003
4.200
4.293
4.138
4.175
458,400
-0.08(-1.76%)
Apr 08, 2003
4.190
4.250
4.112
4.250
460,000
+0.06(+1.43%)
Apr 07, 2003
4.214
4.372
4.166
4.190
955,200
+0.01(+0.33%)
Apr 04, 2003
4.160
4.244
4.145
4.176
610,400
+0.05(+1.15%)
Apr 03, 2003
4.210
4.244
4.060
4.129
539,200
-0.07(-1.64%)
Apr 02, 2003
4.069
4.197
4.062
4.197
508,000
+0.18(+4.58%)
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
.