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
)
87.93
-0.02 (-0.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2002
3.375
3.462
3.356
3.356
672,800
-0.02(-0.74%)
Jul 30, 2002
3.700
3.700
3.344
3.381
786,400
-0.08(-2.21%)
Jul 29, 2002
3.188
3.544
3.188
3.458
692,000
+0.29(+9.33%)
Jul 26, 2002
3.179
3.212
3.125
3.163
283,200
-0.02(-0.47%)
Jul 25, 2002
3.190
3.231
3.160
3.178
262,400
+0.00(+0.12%)
Jul 24, 2002
2.900
3.180
2.837
3.174
716,800
+0.26(+8.97%)
Jul 23, 2002
3.026
3.026
2.862
2.913
772,800
-0.11(-3.76%)
Jul 22, 2002
3.061
3.062
3.019
3.026
268,000
-0.03(-1.14%)
Jul 19, 2002
3.125
3.136
3.029
3.061
257,600
-0.18(-5.63%)
Jul 17, 2002
3.219
3.250
3.194
3.244
357,600
-0.12(-3.71%)
Jul 12, 2002
3.438
3.462
3.339
3.369
714,400
-0.07(-1.96%)
Jul 11, 2002
3.587
3.589
3.375
3.436
671,200
-0.15(-4.22%)
Jul 10, 2002
3.755
3.755
3.580
3.587
616,000
-0.17(-4.49%)
Jul 09, 2002
3.825
3.825
3.737
3.756
371,200
-0.08(-2.12%)
Jul 08, 2002
3.856
3.856
3.837
3.837
1,001,600
-0.02(-0.49%)
Jul 05, 2002
3.737
3.890
3.737
3.856
1,092,800
+0.11(+2.90%)
Jul 04, 2002
3.825
3.850
3.712
3.748
653,600
+0.00(+0.00%)
Jul 03, 2002
3.825
3.850
3.712
3.748
653,600
-0.15(-3.85%)
Jul 02, 2002
3.970
3.970
3.895
3.897
408,800
-0.01(-0.26%)
Jul 01, 2002
3.956
3.987
3.888
3.908
256,800
-0.02(-0.45%)
Jun 28, 2002
3.875
3.925
3.862
3.925
532,800
+0.05(+1.23%)
Jun 27, 2002
3.969
4.003
3.875
3.877
680,000
-0.10(-2.45%)
Jun 26, 2002
3.975
4.022
3.925
3.975
828,800
-0.15(-3.64%)
Jun 25, 2002
4.062
4.175
4.027
4.125
2,737,600
+0.39(+10.37%)
Jun 21, 2002
3.710
3.763
3.710
3.737
448,000
+0.06(+1.60%)
Jun 20, 2002
3.594
3.719
3.594
3.679
484,800
+0.12(+3.26%)
Jun 19, 2002
3.538
3.594
3.531
3.562
462,400
+0.01(+0.25%)
Jun 18, 2002
3.496
3.559
3.481
3.554
241,600
+0.05(+1.54%)
Jun 17, 2002
3.394
3.500
3.394
3.500
129,600
+0.10(+2.87%)
Jun 14, 2002
3.413
3.456
3.401
3.402
143,200
-0.07(-2.12%)
Jun 12, 2002
3.513
3.530
3.446
3.476
193,600
-0.02(-0.68%)
Jun 11, 2002
3.428
3.522
3.425
3.500
338,400
+0.09(+2.56%)
Jun 10, 2002
3.375
3.469
3.375
3.413
251,200
+0.02(+0.48%)
Jun 07, 2002
3.244
3.413
3.244
3.396
225,600
+0.13(+4.10%)
Jun 06, 2002
3.325
3.344
3.251
3.263
262,400
-0.04(-1.32%)
Jun 05, 2002
3.414
3.421
3.306
3.306
200,800
-0.16(-4.51%)
May 31, 2002
3.438
3.462
3.431
3.462
116,800
+0.05(+1.54%)
May 29, 2002
3.400
3.450
3.371
3.410
136,800
+0.00(+0.11%)
May 28, 2002
3.504
3.511
3.376
3.406
164,000
-0.08(-2.43%)
May 27, 2002
3.569
3.571
3.487
3.491
284,800
+0.00(+0.00%)
May 24, 2002
3.569
3.571
3.487
3.491
284,800
-0.08(-2.17%)
May 23, 2002
3.312
3.596
3.312
3.569
1,173,600
+0.26(+7.74%)
May 22, 2002
3.265
3.326
3.223
3.312
718,400
+0.05(+1.49%)
May 21, 2002
3.215
3.319
3.215
3.264
176,800
+0.04(+1.12%)
May 20, 2002
3.131
3.228
3.104
3.228
216,000
+0.07(+2.26%)
May 17, 2002
3.158
3.158
3.062
3.156
278,400
+0.03(+0.96%)
May 16, 2002
3.186
3.186
3.126
3.126
217,600
-0.05(-1.73%)
May 15, 2002
3.319
3.319
3.151
3.181
345,600
-0.16(-4.86%)
May 14, 2002
3.362
3.400
3.319
3.344
269,600
+0.00(+0.00%)
May 13, 2002
3.125
3.344
3.124
3.344
218,400
+0.21(+6.83%)
May 10, 2002
3.344
3.344
3.069
3.130
516,000
-0.22(-6.57%)
May 09, 2002
3.413
3.435
3.279
3.350
208,000
-0.09(-2.55%)
May 08, 2002
3.425
3.450
3.408
3.438
424,800
+0.02(+0.73%)
May 07, 2002
3.381
3.424
3.355
3.413
150,400
+0.03(+0.92%)
May 06, 2002
3.374
3.394
3.329
3.381
474,400
+0.01(+0.22%)
May 03, 2002
3.405
3.405
3.356
3.374
608,800
-0.03(-0.95%)
May 02, 2002
3.431
3.438
3.406
3.406
199,200
-0.02(-0.55%)
May 01, 2002
3.495
3.499
3.410
3.425
304,000
-0.10(-2.84%)
Apr 30, 2002
3.369
3.525
3.369
3.525
199,200
+0.15(+4.44%)
Apr 29, 2002
3.429
3.429
3.312
3.375
323,200
-0.06(-1.82%)
Apr 26, 2002
3.500
3.506
3.438
3.438
384,000
-0.06(-1.79%)
Apr 25, 2002
3.530
3.530
3.481
3.500
168,000
-0.05(-1.44%)
Apr 24, 2002
3.494
3.650
3.494
3.551
468,800
+0.08(+2.19%)
Apr 23, 2002
3.388
3.475
3.369
3.475
462,400
+0.07(+2.09%)
Apr 22, 2002
3.525
3.526
3.381
3.404
601,600
-0.14(-3.95%)
Apr 19, 2002
3.625
3.790
3.401
3.544
4,125,600
+0.48(+15.71%)
Apr 18, 2002
3.119
3.119
3.027
3.062
303,200
-0.04(-1.41%)
Apr 17, 2002
3.163
3.184
3.105
3.106
407,200
-0.10(-3.23%)
Apr 16, 2002
3.236
3.250
3.208
3.210
500,000
-0.04(-1.23%)
Apr 15, 2002
3.249
3.300
3.237
3.250
40,480,000
+0.01(+0.19%)
Apr 12, 2002
3.240
3.306
3.240
3.244
239,200
+0.00(+0.12%)
Apr 11, 2002
3.294
3.321
3.235
3.240
399,200
-0.09(-2.81%)
Apr 10, 2002
3.160
3.344
3.131
3.334
3,280,000
+0.18(+5.83%)
Apr 09, 2002
3.069
3.180
3.069
3.150
293,600
+0.07(+2.44%)
Apr 08, 2002
3.000
3.087
3.000
3.075
142,400
+0.09(+2.93%)
Apr 05, 2002
2.950
3.000
2.950
2.987
148,800
+0.02(+0.72%)
Apr 04, 2002
3.016
3.016
2.947
2.966
153,600
-0.04(-1.25%)
Apr 03, 2002
2.981
3.031
2.975
3.004
288,000
+0.01(+0.46%)
Apr 02, 2002
2.962
3.006
2.962
2.990
140,000
+0.02(+0.63%)
Apr 01, 2002
2.950
2.999
2.950
2.971
94,400
+0.01(+0.46%)
Mar 29, 2002
2.940
2.973
2.940
2.958
103,200
+0.00(+0.00%)
Mar 28, 2002
2.940
2.973
2.940
2.958
103,200
+0.01(+0.47%)
Mar 27, 2002
2.913
2.945
2.913
2.944
158,400
+0.02(+0.86%)
Mar 26, 2002
2.836
2.925
2.834
2.919
197,600
+0.09(+3.09%)
Mar 25, 2002
2.837
2.866
2.831
2.831
165,600
+0.00(+0.00%)
Mar 22, 2002
2.812
2.840
2.812
2.831
52,000
+0.02(+0.67%)
Mar 21, 2002
2.935
2.935
2.763
2.812
259,200
-0.14(-4.66%)
Mar 20, 2002
2.969
2.970
2.938
2.950
303,200
-0.02(-0.72%)
Mar 19, 2002
2.956
2.979
2.938
2.971
370,400
+0.00(+0.08%)
Mar 18, 2002
2.955
2.975
2.934
2.969
211,200
+0.02(+0.68%)
Mar 15, 2002
2.913
2.956
2.902
2.949
183,200
+0.00(+0.17%)
Mar 14, 2002
2.837
2.956
2.825
2.944
284,000
+0.12(+4.43%)
Mar 13, 2002
2.800
2.825
2.776
2.819
183,200
+0.03(+1.08%)
Mar 12, 2002
2.756
2.812
2.756
2.789
166,400
+0.02(+0.72%)
Mar 11, 2002
2.766
2.811
2.743
2.769
577,600
+0.00(+0.09%)
Mar 08, 2002
2.745
2.800
2.740
2.766
234,400
+0.04(+1.47%)
Mar 07, 2002
2.656
2.726
2.656
2.726
1,200,000
+0.09(+3.36%)
Mar 06, 2002
2.650
2.712
2.635
2.638
204,000
-0.02(-0.94%)
Mar 05, 2002
2.712
2.719
2.619
2.663
3,760,000
-0.05(-1.84%)
Mar 04, 2002
2.737
2.748
2.683
2.712
272,800
-0.04(-1.27%)
Mar 01, 2002
2.700
2.749
2.697
2.748
157,600
-0.00(-0.09%)
Feb 28, 2002
2.748
2.750
2.700
2.750
205,600
+0.01(+0.46%)
Feb 27, 2002
2.794
2.800
2.719
2.737
307,200
-0.05(-1.79%)
Feb 26, 2002
2.525
2.794
2.444
2.788
1,405,600
+0.29(+11.50%)
Feb 25, 2002
2.481
2.500
2.419
2.500
187,200
+0.00(+0.00%)
Feb 22, 2002
2.481
2.513
2.469
2.500
122,400
+0.00(+0.00%)
Feb 21, 2002
2.498
2.544
2.487
2.500
144,800
+0.01(+0.50%)
Feb 20, 2002
2.474
2.487
2.434
2.487
60,000
+0.02(+0.76%)
Feb 19, 2002
2.476
2.494
2.428
2.469
172,000
-0.02(-0.80%)
Feb 18, 2002
2.493
2.531
2.487
2.489
170,400
+0.00(+0.00%)
Feb 15, 2002
2.493
2.531
2.487
2.489
170,400
+0.00(+0.10%)
Feb 14, 2002
2.531
2.575
2.474
2.486
1,600,000
-0.01(-0.25%)
Feb 13, 2002
2.400
2.525
2.375
2.493
686,400
+0.13(+5.50%)
Feb 12, 2002
2.268
2.368
2.250
2.362
346,400
+0.06(+2.77%)
Feb 11, 2002
2.319
2.319
2.244
2.299
628,000
-0.02(-0.86%)
Feb 08, 2002
2.337
2.354
2.312
2.319
285,600
-0.02(-1.07%)
Feb 07, 2002
2.414
2.435
2.325
2.344
195,200
-0.05(-2.14%)
Feb 06, 2002
2.475
2.498
2.390
2.395
448,000
-0.08(-3.23%)
Feb 05, 2002
2.500
2.538
2.450
2.475
479,200
-0.13(-4.85%)
Feb 04, 2002
2.656
2.663
2.596
2.601
308,000
-0.02(-0.90%)
Feb 01, 2002
2.725
2.725
2.599
2.625
3,600,000
-0.06(-2.33%)
Jan 31, 2002
2.337
2.724
2.337
2.688
3,484,000
+0.39(+17.17%)
Jan 30, 2002
2.225
2.294
2.189
2.294
176,800
+0.06(+2.57%)
Jan 29, 2002
2.388
2.389
2.225
2.236
129,600
-0.16(-6.82%)
Jan 28, 2002
2.400
2.413
2.386
2.400
132,800
-0.01(-0.52%)
Jan 25, 2002
2.375
2.438
2.375
2.413
298,400
+0.04(+1.58%)
Jan 24, 2002
2.256
2.375
2.256
2.375
331,200
+0.14(+6.44%)
Jan 23, 2002
2.212
2.231
2.194
2.231
193,600
+0.04(+1.71%)
Jan 22, 2002
2.200
2.225
2.176
2.194
144,000
+0.01(+0.57%)
Jan 21, 2002
2.181
2.186
2.146
2.181
105,600
+0.00(+0.00%)
Jan 18, 2002
2.181
2.186
2.144
2.181
105,600
-0.01(-0.57%)
Jan 17, 2002
2.219
2.237
2.156
2.194
145,600
+0.02(+1.15%)
Jan 16, 2002
2.163
2.181
2.150
2.169
84,000
+0.03(+1.17%)
Jan 15, 2002
2.119
2.206
2.100
2.144
218,400
-0.01(-0.29%)
Jan 14, 2002
2.224
2.256
2.104
2.150
354,400
-0.19(-7.97%)
Jan 11, 2002
2.325
2.337
2.325
2.336
87,200
-0.01(-0.32%)
Jan 10, 2002
2.325
2.355
2.306
2.344
104,800
-0.03(-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
.