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: 2:13 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 (%)
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%)
Jan 03, 2007
2.911
2.911
2.796
2.820
1,220,000
-0.04(-1.44%)
Dec 29, 2006
2.926
2.928
2.854
2.861
748,800
-0.08(-2.76%)
Dec 28, 2006
2.910
2.950
2.906
2.942
988,000
+0.03(+1.16%)
Dec 27, 2006
2.840
2.911
2.840
2.909
608,000
+0.07(+2.47%)
Dec 26, 2006
2.825
2.844
2.808
2.839
1,104,000
+0.01(+0.49%)
Dec 22, 2006
2.826
2.834
2.800
2.825
860,800
-0.01(-0.31%)
Dec 21, 2006
2.808
2.859
2.808
2.834
1,068,800
+0.02(+0.58%)
Dec 20, 2006
2.806
2.849
2.806
2.817
644,000
+0.01(+0.27%)
Dec 19, 2006
2.831
2.844
2.788
2.810
893,600
-0.05(-1.75%)
Dec 18, 2006
2.875
2.885
2.856
2.860
1,129,600
-0.02(-0.52%)
Dec 15, 2006
2.875
2.884
2.850
2.875
1,492,800
+0.02(+0.66%)
Dec 14, 2006
2.860
2.894
2.851
2.856
1,141,600
-0.00(-0.13%)
Dec 13, 2006
2.869
2.869
2.825
2.860
1,940,000
+0.00(+0.13%)
Dec 12, 2006
2.875
2.885
2.825
2.856
1,210,400
-0.01(-0.31%)
Dec 11, 2006
2.837
2.888
2.835
2.865
858,400
+0.03(+1.10%)
Dec 08, 2006
2.842
2.855
2.825
2.834
1,504,000
-0.01(-0.35%)
Dec 07, 2006
2.850
2.869
2.839
2.844
1,955,200
+0.00(+0.00%)
Dec 06, 2006
2.839
2.919
2.839
2.844
1,808,000
+0.01(+0.40%)
Dec 05, 2006
2.875
2.889
2.794
2.833
1,312,800
-0.04(-1.35%)
Dec 04, 2006
2.846
2.897
2.821
2.871
3,309,600
+0.02(+0.88%)
Dec 01, 2006
2.828
2.856
2.806
2.846
1,163,200
+0.02(+0.53%)
Nov 30, 2006
2.769
2.865
2.764
2.831
1,262,400
+0.05(+1.98%)
Nov 29, 2006
2.736
2.791
2.736
2.776
1,255,200
+0.05(+1.74%)
Nov 28, 2006
2.760
2.761
2.694
2.729
1,225,600
-0.05(-1.71%)
Nov 27, 2006
2.868
2.870
2.759
2.776
1,007,200
-0.09(-3.22%)
Nov 24, 2006
2.857
2.891
2.846
2.869
377,600
+0.01(+0.39%)
Nov 22, 2006
2.849
2.869
2.832
2.857
424,000
+0.01(+0.35%)
Nov 21, 2006
2.829
2.860
2.796
2.848
612,800
+0.01(+0.44%)
Nov 20, 2006
2.781
2.839
2.768
2.835
1,420,000
+0.04(+1.39%)
Nov 17, 2006
2.836
2.836
2.764
2.796
1,117,600
-0.01(-0.53%)
Nov 16, 2006
2.819
2.837
2.790
2.811
732,000
+0.00(+0.18%)
Nov 15, 2006
2.784
2.831
2.776
2.806
1,418,400
+0.03(+1.26%)
Nov 14, 2006
2.670
2.776
2.658
2.771
1,549,600
+0.11(+4.28%)
Nov 13, 2006
2.676
2.689
2.656
2.658
640,000
-0.02(-0.65%)
Nov 10, 2006
2.650
2.686
2.632
2.675
1,133,600
+0.03(+1.13%)
Nov 09, 2006
2.688
2.688
2.623
2.645
1,963,200
-0.03(-1.26%)
Nov 08, 2006
2.641
2.691
2.625
2.679
1,427,200
+0.04(+1.42%)
Nov 07, 2006
2.679
2.686
2.627
2.641
1,364,000
-0.04(-1.40%)
Nov 06, 2006
2.584
2.699
2.560
2.679
2,091,200
+0.11(+4.43%)
Nov 03, 2006
2.611
2.681
2.531
2.565
2,417,600
-0.00(-0.15%)
Nov 02, 2006
2.619
2.658
2.567
2.569
4,117,600
-0.04(-1.67%)
Nov 01, 2006
2.756
2.809
2.611
2.612
21,053,600
-0.69(-20.89%)
Oct 31, 2006
3.226
3.311
3.226
3.303
1,967,200
+0.08(+2.36%)
Oct 30, 2006
3.144
3.231
3.144
3.226
1,011,200
+0.07(+2.30%)
Oct 27, 2006
3.189
3.189
3.139
3.154
3,466,400
-0.04(-1.10%)
Oct 26, 2006
3.163
3.190
3.125
3.189
2,600,800
+0.03(+0.87%)
Oct 25, 2006
3.163
3.200
3.143
3.161
704,000
+0.01(+0.24%)
Oct 24, 2006
3.139
3.174
3.132
3.154
796,800
+0.01(+0.28%)
Oct 23, 2006
3.184
3.190
3.138
3.145
879,200
-0.03(-0.98%)
Oct 20, 2006
3.228
3.228
3.163
3.176
1,089,600
-0.04(-1.32%)
Oct 19, 2006
3.169
3.224
3.156
3.219
1,416,800
+0.02(+0.78%)
Oct 18, 2006
3.235
3.274
3.180
3.194
802,400
-0.04(-1.24%)
Oct 17, 2006
3.235
3.250
3.220
3.234
828,800
-0.01(-0.42%)
Oct 16, 2006
3.200
3.263
3.200
3.248
712,800
+0.04(+1.29%)
Oct 13, 2006
3.240
3.250
3.199
3.206
729,600
-0.03(-0.97%)
Oct 12, 2006
3.159
3.245
3.156
3.237
655,200
+0.09(+2.82%)
Oct 11, 2006
3.166
3.217
3.125
3.149
580,800
-0.02(-0.51%)
Oct 10, 2006
3.161
3.176
3.115
3.165
1,630,400
+0.00(+0.12%)
Oct 09, 2006
3.138
3.171
3.049
3.161
468,000
+0.03(+1.08%)
Oct 06, 2006
3.125
3.152
3.092
3.127
426,400
-0.01(-0.20%)
Oct 05, 2006
3.094
3.154
3.090
3.134
619,200
+0.04(+1.29%)
Oct 04, 2006
3.018
3.094
3.018
3.094
1,141,600
+0.06(+2.10%)
Oct 03, 2006
2.978
3.054
2.970
3.030
1,219,200
+0.04(+1.34%)
Oct 02, 2006
3.007
3.024
2.958
2.990
2,111,200
-0.03(-0.99%)
Sep 29, 2006
3.087
3.125
3.000
3.020
1,005,600
-0.09(-2.78%)
Sep 28, 2006
3.165
3.180
3.104
3.106
1,343,200
-0.05(-1.66%)
Sep 27, 2006
3.189
3.243
3.119
3.159
957,600
-0.03(-0.90%)
Sep 26, 2006
3.106
3.225
3.098
3.188
1,792,800
+0.07(+2.20%)
Sep 25, 2006
3.109
3.156
3.062
3.119
3,279,200
+0.02(+0.73%)
Sep 22, 2006
3.062
3.105
3.009
3.096
1,043,200
+0.02(+0.57%)
Sep 21, 2006
3.169
3.171
3.049
3.079
1,737,600
-0.09(-2.84%)
Sep 20, 2006
3.135
3.194
3.064
3.169
1,840,800
+0.03(+1.04%)
Sep 19, 2006
3.375
3.376
3.044
3.136
4,633,600
-0.36(-10.26%)
Sep 18, 2006
3.505
3.544
3.440
3.495
557,600
-0.05(-1.38%)
Sep 15, 2006
3.554
3.562
3.500
3.544
1,172,800
+0.01(+0.18%)
Sep 14, 2006
3.486
3.570
3.482
3.538
856,000
+0.04(+1.11%)
Sep 13, 2006
3.506
3.525
3.458
3.499
1,749,600
+0.00(+0.00%)
Sep 12, 2006
3.350
3.521
3.350
3.499
1,530,400
+0.14(+4.28%)
Sep 11, 2006
3.369
3.394
3.317
3.355
647,200
-0.01(-0.37%)
Sep 08, 2006
3.356
3.417
3.334
3.368
718,400
+0.02(+0.56%)
Sep 07, 2006
3.346
3.386
3.325
3.349
1,387,200
+0.00(+0.07%)
Sep 06, 2006
3.421
3.429
3.339
3.346
668,000
-0.08(-2.19%)
Sep 05, 2006
3.406
3.434
3.395
3.421
998,400
+0.01(+0.40%)
Sep 01, 2006
3.385
3.415
3.371
3.408
876,800
+0.04(+1.23%)
Aug 31, 2006
3.388
3.415
3.344
3.366
1,893,600
-0.01(-0.30%)
Aug 30, 2006
3.384
3.408
3.349
3.376
724,800
-0.00(-0.04%)
Aug 29, 2006
3.288
3.381
3.261
3.377
855,200
+0.10(+2.93%)
Aug 28, 2006
3.196
3.311
3.196
3.281
724,800
+0.09(+2.70%)
Aug 25, 2006
3.154
3.235
3.151
3.195
734,400
+0.04(+1.31%)
Aug 24, 2006
3.190
3.217
3.127
3.154
980,800
-0.04(-1.25%)
Aug 23, 2006
3.384
3.428
3.175
3.194
1,262,400
-0.19(-5.62%)
Aug 22, 2006
3.339
3.402
3.339
3.384
994,400
+0.04(+1.35%)
Aug 21, 2006
3.346
3.388
3.308
3.339
1,456,000
-0.03(-0.78%)
Aug 18, 2006
3.485
3.493
3.296
3.365
1,881,600
-0.12(-3.44%)
Aug 17, 2006
3.462
3.518
3.445
3.485
1,334,400
+0.02(+0.65%)
Aug 16, 2006
3.447
3.478
3.439
3.462
773,600
+0.02(+0.44%)
Aug 15, 2006
3.320
3.447
3.320
3.447
1,189,600
+0.12(+3.53%)
Aug 14, 2006
3.346
3.421
3.330
3.330
869,600
+0.01(+0.26%)
Aug 11, 2006
3.362
3.366
3.286
3.321
581,600
-0.05(-1.59%)
Aug 10, 2006
3.316
3.377
3.301
3.375
938,400
+0.05(+1.43%)
Aug 09, 2006
3.393
3.424
3.322
3.328
1,196,800
-0.05(-1.37%)
Aug 08, 2006
3.440
3.499
3.350
3.374
917,600
-0.02(-0.55%)
Aug 07, 2006
3.429
3.429
3.375
3.393
1,343,200
-0.05(-1.42%)
Aug 04, 2006
3.425
3.469
3.393
3.441
1,741,600
+0.04(+1.25%)
Aug 03, 2006
3.359
3.438
3.331
3.399
2,323,200
+0.03(+0.82%)
Aug 02, 2006
3.365
3.406
3.314
3.371
2,492,800
+0.01(+0.19%)
Aug 01, 2006
3.479
3.493
3.357
3.365
2,065,600
-0.16(-4.54%)
Jul 31, 2006
3.474
3.546
3.413
3.525
2,005,600
+0.04(+1.08%)
Jul 28, 2006
3.331
3.530
3.321
3.487
3,511,200
+0.17(+5.08%)
Jul 27, 2006
3.500
3.638
3.245
3.319
8,104,800
+0.32(+10.63%)
Jul 26, 2006
3.035
3.047
2.987
3.000
4,467,200
-0.04(-1.36%)
Jul 25, 2006
2.969
3.060
2.949
3.041
932,000
+0.05(+1.67%)
Jul 24, 2006
2.965
2.991
2.901
2.991
1,018,400
+0.04(+1.23%)
Jul 21, 2006
3.089
3.092
2.926
2.955
1,906,400
-0.13(-4.29%)
Jul 20, 2006
3.181
3.181
3.079
3.087
1,099,200
-0.09(-2.76%)
Jul 19, 2006
3.015
3.197
3.013
3.175
962,400
+0.17(+5.53%)
Jul 18, 2006
3.013
3.040
2.985
3.009
1,916,000
-0.01(-0.33%)
Jul 17, 2006
2.976
3.031
2.965
3.019
834,400
+0.04(+1.39%)
Jul 14, 2006
3.091
3.091
2.970
2.978
2,580,800
-0.13(-4.07%)
Jul 13, 2006
3.212
3.212
3.090
3.104
1,181,600
-0.13(-3.91%)
Jul 12, 2006
3.310
3.324
3.223
3.230
850,400
-0.09(-2.71%)
Jul 11, 2006
3.319
3.325
3.272
3.320
728,800
+0.01(+0.23%)
Jul 10, 2006
3.300
3.326
3.300
3.312
366,400
+0.01(+0.38%)
Jul 07, 2006
3.341
3.369
3.300
3.300
725,600
-0.05(-1.60%)
Jul 06, 2006
3.315
3.373
3.291
3.354
898,400
+0.04(+1.17%)
Jul 05, 2006
3.255
3.344
3.221
3.315
888,800
+0.04(+1.26%)
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
.