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 (%)
Jul 30, 2004
5.506
5.633
5.500
5.575
1,968,800
+0.05(+0.90%)
Jul 29, 2004
5.388
5.525
5.388
5.525
1,532,800
+0.11(+1.96%)
Jul 28, 2004
5.434
5.434
5.353
5.419
1,525,600
-0.01(-0.28%)
Jul 27, 2004
5.306
5.439
5.280
5.434
2,568,800
+0.11(+2.14%)
Jul 26, 2004
5.125
5.325
5.119
5.320
3,596,800
+0.18(+3.55%)
Jul 23, 2004
4.825
5.344
4.825
5.138
13,203,200
+0.49(+10.63%)
Jul 22, 2004
4.625
4.644
4.584
4.644
1,531,200
+0.01(+0.24%)
Jul 21, 2004
4.681
4.681
4.626
4.633
1,431,200
-0.04(-0.94%)
Jul 20, 2004
4.675
4.686
4.610
4.676
1,095,200
+0.03(+0.70%)
Jul 19, 2004
4.678
4.684
4.621
4.644
1,438,400
-0.03(-0.70%)
Jul 16, 2004
4.694
4.729
4.656
4.676
2,121,600
-0.01(-0.24%)
Jul 15, 2004
4.749
4.749
4.688
4.688
516,000
-0.07(-1.37%)
Jul 14, 2004
4.751
4.789
4.731
4.753
948,800
+0.00(+0.03%)
Jul 13, 2004
4.665
4.751
4.653
4.751
1,761,600
+0.07(+1.50%)
Jul 12, 2004
4.562
4.681
4.562
4.681
1,023,200
+0.11(+2.32%)
Jul 09, 2004
4.550
4.593
4.531
4.575
680,800
+0.03(+0.55%)
Jul 08, 2004
4.649
4.649
4.527
4.550
1,815,200
-0.10(-2.12%)
Jul 07, 2004
4.625
4.665
4.624
4.649
1,026,400
+0.00(+0.08%)
Jul 06, 2004
4.656
4.662
4.619
4.645
833,600
-0.03(-0.69%)
Jul 02, 2004
4.670
4.686
4.646
4.678
407,200
+0.01(+0.16%)
Jul 01, 2004
4.731
4.731
4.635
4.670
870,400
-0.05(-1.03%)
Jun 30, 2004
4.740
4.742
4.701
4.719
1,143,200
-0.02(-0.45%)
Jun 29, 2004
4.759
4.759
4.671
4.740
1,704,800
+0.00(+0.03%)
Jun 28, 2004
4.718
4.763
4.670
4.739
1,432,800
+0.05(+1.12%)
Jun 25, 2004
4.662
4.707
4.625
4.686
1,116,000
+0.04(+0.78%)
Jun 24, 2004
4.669
4.724
4.614
4.650
1,144,800
-0.03(-0.67%)
Jun 23, 2004
4.700
4.706
4.629
4.681
1,756,000
-0.05(-1.06%)
Jun 22, 2004
4.711
4.790
4.675
4.731
1,128,000
+0.04(+0.88%)
Jun 21, 2004
4.657
4.730
4.644
4.690
1,265,600
+0.03(+0.70%)
Jun 18, 2004
4.709
4.709
4.631
4.657
1,125,600
-0.05(-1.09%)
Jun 17, 2004
4.628
4.710
4.599
4.709
1,015,200
+0.06(+1.32%)
Jun 16, 2004
4.625
4.657
4.595
4.647
594,400
+0.01(+0.30%)
Jun 15, 2004
4.521
4.654
4.521
4.634
936,000
+0.10(+2.23%)
Jun 14, 2004
4.500
4.532
4.474
4.532
1,068,800
+0.03(+0.72%)
Jun 10, 2004
4.491
4.530
4.480
4.500
712,000
+0.01(+0.33%)
Jun 09, 2004
4.541
4.593
4.415
4.485
1,005,600
-0.09(-1.91%)
Jun 08, 2004
4.562
4.581
4.494
4.572
401,600
-0.00(-0.03%)
Jun 07, 2004
4.500
4.575
4.459
4.574
461,600
+0.10(+2.18%)
Jun 04, 2004
4.549
4.560
4.438
4.476
1,195,200
-0.07(-1.51%)
Jun 03, 2004
4.531
4.600
4.518
4.545
876,000
+0.00(+0.00%)
Jun 02, 2004
4.534
4.562
4.487
4.545
999,200
+0.01(+0.22%)
Jun 01, 2004
4.531
4.581
4.515
4.535
628,800
-0.01(-0.14%)
May 28, 2004
4.544
4.579
4.519
4.541
1,217,600
+0.02(+0.47%)
May 27, 2004
4.516
4.577
4.500
4.520
549,600
+0.00(+0.08%)
May 26, 2004
4.513
4.570
4.494
4.516
952,000
+0.02(+0.33%)
May 25, 2004
4.416
4.519
4.416
4.501
1,037,600
+0.08(+1.84%)
May 24, 2004
4.402
4.450
4.385
4.420
928,800
+0.05(+1.12%)
May 21, 2004
4.356
4.390
4.351
4.371
543,200
+0.02(+0.58%)
May 20, 2004
4.344
4.357
4.321
4.346
947,200
+0.00(+0.06%)
May 19, 2004
4.374
4.399
4.343
4.344
943,200
-0.01(-0.34%)
May 18, 2004
4.375
4.385
4.320
4.359
823,200
+0.01(+0.23%)
May 17, 2004
4.482
4.482
4.349
4.349
1,179,200
-0.13(-2.98%)
May 14, 2004
4.497
4.499
4.442
4.482
873,600
-0.01(-0.33%)
May 13, 2004
4.494
4.540
4.452
4.497
740,800
+0.01(+0.22%)
May 12, 2004
4.531
4.537
4.414
4.487
1,784,000
-0.04(-0.97%)
May 11, 2004
4.412
4.537
4.412
4.531
1,320,000
+0.12(+2.81%)
May 10, 2004
4.524
4.524
4.315
4.407
1,676,800
-0.11(-2.38%)
May 07, 2004
4.737
4.737
4.506
4.515
1,372,000
-0.22(-4.57%)
May 06, 2004
4.705
4.774
4.694
4.731
1,377,600
+0.03(+0.56%)
May 05, 2004
4.819
4.819
4.689
4.705
1,279,200
-0.13(-2.64%)
May 04, 2004
4.845
4.874
4.736
4.832
1,079,200
-0.04(-0.90%)
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
.