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
-0.81 (-0.92%)
Official Closing 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 (%)
Aug 31, 2010
2.511
2.564
2.431
2.511
3,200
+0.06(+2.55%)
Aug 30, 2010
2.505
2.549
2.445
2.449
643,864
-0.06(-2.54%)
Aug 27, 2010
2.513
2.525
2.390
2.513
635,992
+0.09(+3.88%)
Aug 26, 2010
2.428
2.500
2.388
2.419
2,728
-0.00(-0.15%)
Aug 25, 2010
2.408
2.444
2.374
2.422
2,704
-0.00(-0.10%)
Aug 24, 2010
2.459
2.493
2.413
2.425
10,976
-0.08(-3.24%)
Aug 23, 2010
2.524
2.553
2.459
2.506
1,936,368
+0.00(+0.05%)
Aug 20, 2010
2.521
2.521
2.441
2.505
1,040,696
+0.00(+0.05%)
Aug 19, 2010
2.555
2.572
2.481
2.504
9,432
-0.07(-2.72%)
Aug 18, 2010
2.556
2.600
2.500
2.574
42,264
+0.01(+0.44%)
Aug 17, 2010
2.589
2.605
2.513
2.562
6,512
+0.01(+0.34%)
Aug 16, 2010
2.501
2.598
2.486
2.554
962,176
+0.04(+1.49%)
Aug 13, 2010
2.516
2.583
2.516
2.516
1,067,896
-0.06(-2.47%)
Aug 12, 2010
2.632
2.632
2.539
2.580
1,071,176
-0.11(-4.27%)
Aug 11, 2010
2.715
2.760
2.654
2.695
1,231,672
-0.08(-2.80%)
Aug 10, 2010
2.757
2.828
2.741
2.772
798,632
-0.01(-0.31%)
Aug 09, 2010
2.786
2.800
2.736
2.781
1,345,424
+0.01(+0.27%)
Aug 06, 2010
2.774
2.809
2.688
2.774
637,912
-0.04(-1.33%)
Aug 05, 2010
2.788
2.876
2.776
2.811
1,838,368
-0.01(-0.31%)
Aug 04, 2010
2.691
2.824
2.691
2.820
2,226,200
+0.15(+5.82%)
Aug 03, 2010
2.777
2.788
2.644
2.665
2,641,408
-0.10(-3.57%)
Aug 02, 2010
2.750
2.783
2.686
2.764
696,120
+0.05(+1.89%)
Jul 30, 2010
2.712
2.740
2.599
2.712
685,280
+0.03(+1.02%)
Jul 29, 2010
2.737
2.763
2.605
2.685
635,744
-0.03(-0.97%)
Jul 28, 2010
2.711
2.745
2.678
2.711
4,384
-0.02(-0.78%)
Jul 27, 2010
2.784
2.816
2.717
2.732
2,649,792
-0.04(-1.35%)
Jul 26, 2010
2.741
2.775
2.726
2.770
2,188,848
+0.05(+1.98%)
Jul 23, 2010
2.620
2.732
2.581
2.716
923,536
+0.09(+3.28%)
Jul 22, 2010
2.605
2.636
2.572
2.630
1,434,992
+0.07(+2.73%)
Jul 21, 2010
2.656
2.659
2.526
2.560
1,326,776
-0.09(-3.35%)
Jul 20, 2010
2.559
2.660
2.535
2.649
1,230,472
+0.05(+1.83%)
Jul 19, 2010
2.581
2.629
2.539
2.601
1,133,080
+0.04(+1.46%)
Jul 16, 2010
2.564
2.694
2.559
2.564
1,298,728
-0.15(-5.35%)
Jul 15, 2010
2.756
2.786
2.647
2.709
1,356,712
-0.04(-1.59%)
Jul 14, 2010
2.761
2.789
2.708
2.752
785,912
-0.03(-0.99%)
Jul 13, 2010
2.780
2.805
2.708
2.780
10,712
+0.07(+2.63%)
Jul 12, 2010
2.776
2.781
2.672
2.709
1,019,784
-0.08(-3.04%)
Jul 09, 2010
2.794
2.797
2.706
2.794
824,392
+0.03(+0.90%)
Jul 08, 2010
2.769
2.777
2.704
2.769
3,256
+0.06(+2.31%)
Jul 07, 2010
2.574
2.725
2.551
2.706
2,268,256
+0.13(+5.25%)
Jul 06, 2010
2.571
2.665
2.500
2.571
5,480
+0.04(+1.78%)
Jul 02, 2010
2.526
2.591
2.489
2.526
1,280,416
-0.03(-1.17%)
Jul 01, 2010
2.506
2.572
2.435
2.556
1,947,984
+0.04(+1.79%)
Jun 30, 2010
2.511
2.600
2.466
2.511
8,592
+0.04(+1.52%)
Jun 29, 2010
2.630
2.654
2.442
2.474
1,565,408
-0.22(-8.00%)
Jun 25, 2010
2.689
2.734
2.663
2.689
2,555,112
-0.01(-0.32%)
Jun 24, 2010
2.678
2.760
2.650
2.697
2,254,904
+0.01(+0.37%)
Jun 23, 2010
2.632
2.708
2.581
2.688
1,890,952
+0.05(+1.99%)
Jun 22, 2010
2.635
2.783
2.632
2.635
3,160
-0.05(-1.82%)
Jun 21, 2010
2.719
2.776
2.674
2.684
841,184
-0.01(-0.19%)
Jun 18, 2010
2.689
2.752
2.640
2.689
1,959,624
-0.00(-0.19%)
Jun 17, 2010
2.704
2.744
2.585
2.694
1,296,576
+0.01(+0.28%)
Jun 16, 2010
2.666
2.770
2.638
2.686
1,369,176
-0.01(-0.32%)
Jun 15, 2010
2.695
2.708
2.654
2.695
5,488
+0.04(+1.55%)
Jun 14, 2010
2.634
2.697
2.607
2.654
1,396,336
+0.06(+2.26%)
Jun 11, 2010
2.494
2.645
2.494
2.595
1,003,840
+0.08(+3.18%)
Jun 10, 2010
2.515
2.538
2.438
2.515
5,104
+0.08(+3.23%)
Jun 09, 2010
2.505
2.514
2.368
2.436
1,124,512
-0.05(-2.11%)
Jun 08, 2010
2.458
2.510
2.385
2.489
1,373,344
+0.04(+1.58%)
Jun 07, 2010
2.578
2.579
2.447
2.450
918,816
-0.12(-4.67%)
Jun 04, 2010
2.570
2.697
2.559
2.570
1,552,072
-0.16(-5.73%)
Jun 03, 2010
2.794
2.836
2.643
2.726
1,032,512
-0.07(-2.63%)
Jun 02, 2010
2.800
2.800
2.626
2.800
1,609,848
+0.09(+3.18%)
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
.