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
)
89.97
-3.44 (-3.68%)
Streaming Delayed Price
Updated: 9:57 AM 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 (%)
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%)
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
.