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
)
87.38
-6.03 (-6.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2013
8.596
8.902
8.518
8.777
1,987,160
+0.21(+2.39%)
Oct 30, 2013
8.713
8.770
8.518
8.572
2,279,472
-0.16(-1.80%)
Oct 29, 2013
8.539
8.846
8.539
8.730
3,000,024
+0.19(+2.22%)
Oct 28, 2013
8.336
8.766
8.336
8.540
4,927,208
+0.15(+1.79%)
Oct 25, 2013
7.125
8.590
6.907
8.390
7,938,248
+1.66(+24.60%)
Oct 24, 2013
6.622
6.812
6.593
6.734
1,927,880
+0.14(+2.20%)
Oct 23, 2013
6.562
6.675
6.559
6.589
1,100,560
-0.01(-0.15%)
Oct 22, 2013
6.545
6.610
6.490
6.599
822,208
+0.11(+1.66%)
Oct 21, 2013
6.425
6.514
6.394
6.491
978,000
+0.07(+1.01%)
Oct 18, 2013
6.353
6.426
6.255
6.426
1,015,920
+0.14(+2.25%)
Oct 17, 2013
6.239
6.469
6.237
6.285
2,034,760
+0.04(+0.56%)
Oct 16, 2013
6.072
6.266
6.072
6.250
1,387,016
+0.23(+3.82%)
Oct 15, 2013
6.040
6.051
5.968
6.020
1,027,688
-0.03(-0.56%)
Oct 14, 2013
6.031
6.090
5.938
6.054
888,520
-0.03(-0.55%)
Oct 11, 2013
5.965
6.146
5.965
6.088
588,888
+0.09(+1.52%)
Oct 10, 2013
5.902
6.062
5.901
5.996
722,648
+0.19(+3.34%)
Oct 09, 2013
5.869
5.896
5.782
5.803
546,696
-0.05(-0.92%)
Oct 08, 2013
6.005
6.015
5.829
5.856
818,144
-0.16(-2.70%)
Oct 07, 2013
5.940
6.069
5.919
6.019
594,824
+0.01(+0.12%)
Oct 04, 2013
5.985
6.050
5.978
6.011
675,600
+0.01(+0.19%)
Oct 03, 2013
6.060
6.116
5.925
6.000
895,600
-0.10(-1.58%)
Oct 02, 2013
6.075
6.120
6.026
6.096
820,600
-0.03(-0.51%)
Oct 01, 2013
6.157
6.239
6.107
6.128
1,024,448
-0.06(-1.03%)
Sep 30, 2013
5.976
6.257
5.976
6.191
2,210,592
+0.11(+1.87%)
Sep 27, 2013
6.082
6.100
5.970
6.077
893,080
+0.11(+1.93%)
Sep 26, 2013
5.941
6.000
5.888
5.963
563,208
+0.03(+0.42%)
Sep 25, 2013
5.906
6.003
5.906
5.938
598,232
+0.03(+0.53%)
Sep 24, 2013
5.851
6.032
5.754
5.906
1,131,384
+0.05(+0.81%)
Sep 23, 2013
5.827
5.964
5.803
5.859
1,535,816
-0.00(-0.02%)
Sep 20, 2013
5.848
5.891
5.775
5.860
8,695,032
+0.05(+0.84%)
Sep 19, 2013
5.923
6.021
5.769
5.811
2,465,328
-0.11(-1.82%)
Sep 18, 2013
5.763
5.995
5.634
5.919
2,508,032
+0.14(+2.47%)
Sep 17, 2013
5.711
5.824
5.709
5.776
997,744
+0.06(+1.12%)
Sep 16, 2013
5.951
5.959
5.700
5.713
2,233,280
-0.12(-2.04%)
Sep 13, 2013
5.702
5.859
5.702
5.831
1,808,984
+0.14(+2.44%)
Sep 12, 2013
5.736
5.848
5.678
5.692
1,721,120
-0.06(-0.98%)
Sep 11, 2013
5.643
5.761
5.631
5.749
1,320,080
+0.11(+1.97%)
Sep 10, 2013
5.510
5.664
5.438
5.638
2,507,912
+0.16(+2.90%)
Sep 09, 2013
5.312
5.500
5.312
5.479
1,633,248
+0.17(+3.28%)
Sep 06, 2013
5.303
5.378
5.156
5.305
1,579,528
+0.04(+0.78%)
Sep 05, 2013
5.266
5.407
5.245
5.264
1,213,720
-0.01(-0.24%)
Sep 04, 2013
5.394
5.394
5.258
5.276
2,350,200
-0.11(-2.04%)
Sep 03, 2013
5.596
5.596
5.306
5.386
1,583,320
-0.15(-2.67%)
Aug 30, 2013
5.619
5.654
5.471
5.534
799,376
-0.10(-1.78%)
Aug 29, 2013
5.600
5.763
5.527
5.634
1,627,976
+0.04(+0.65%)
Aug 28, 2013
5.610
5.688
5.566
5.598
874,792
-0.02(-0.42%)
Aug 27, 2013
5.626
5.684
5.606
5.621
909,512
-0.10(-1.70%)
Aug 26, 2013
5.678
5.827
5.655
5.719
744,048
+0.05(+0.86%)
Aug 23, 2013
5.719
5.719
5.607
5.670
675,824
-0.03(-0.55%)
Aug 22, 2013
5.630
5.718
5.620
5.701
319,320
+0.07(+1.18%)
Aug 21, 2013
5.626
5.730
5.600
5.635
940,656
-0.01(-0.20%)
Aug 20, 2013
5.401
5.728
5.401
5.646
1,304,960
+0.27(+4.97%)
Aug 19, 2013
5.579
5.628
5.372
5.379
1,222,992
-0.22(-3.99%)
Aug 16, 2013
5.500
5.649
5.500
5.603
1,213,360
+0.10(+1.75%)
Aug 15, 2013
5.434
5.560
5.350
5.506
1,687,032
-0.02(-0.36%)
Aug 14, 2013
5.471
5.576
5.441
5.526
1,164,952
+0.04(+0.66%)
Aug 13, 2013
5.539
5.540
5.438
5.490
1,667,152
-0.04(-0.77%)
Aug 12, 2013
5.510
5.567
5.510
5.532
1,531,336
-0.04(-0.70%)
Aug 09, 2013
5.665
5.665
5.504
5.571
1,172,824
-0.09(-1.65%)
Aug 08, 2013
5.594
5.700
5.580
5.665
1,671,432
+0.05(+0.96%)
Aug 07, 2013
5.612
5.668
5.514
5.611
2,457,632
+0.02(+0.29%)
Aug 06, 2013
5.820
5.830
5.375
5.595
11,204,544
-0.76(-11.94%)
Aug 05, 2013
6.391
6.450
6.314
6.354
1,459,376
-0.04(-0.61%)
Aug 02, 2013
5.994
6.491
5.981
6.393
1,668,280
+0.37(+6.10%)
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
.