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
)
90.53
+1.12 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003
4.122
4.122
3.987
4.035
1,172,000
-0.09(-2.12%)
Mar 28, 2003
4.050
4.122
3.967
4.122
798,400
+0.07(+1.76%)
Mar 27, 2003
4.064
4.093
4.027
4.051
432,000
-0.01(-0.28%)
Mar 26, 2003
4.100
4.105
4.044
4.062
711,200
-0.04(-0.91%)
Mar 25, 2003
4.119
4.173
4.037
4.100
668,800
-0.04(-0.91%)
Mar 24, 2003
4.214
4.214
4.098
4.138
1,052,000
-0.08(-1.81%)
Mar 21, 2003
4.120
4.219
4.119
4.214
1,200,000
+0.12(+3.06%)
Mar 20, 2003
3.969
4.112
3.902
4.089
628,800
+0.12(+3.02%)
Mar 19, 2003
4.100
4.119
3.956
3.969
1,099,200
-0.12(-3.05%)
Mar 18, 2003
3.956
4.094
3.876
4.094
1,361,600
+0.22(+5.71%)
Mar 17, 2003
3.719
3.886
3.699
3.873
908,000
+0.12(+3.27%)
Mar 14, 2003
3.840
3.850
3.750
3.750
748,800
-0.12(-2.98%)
Mar 13, 2003
3.612
3.913
3.612
3.865
858,400
+0.28(+7.92%)
Mar 12, 2003
3.580
3.606
3.525
3.581
1,718,400
-0.03(-0.83%)
Mar 11, 2003
3.683
3.748
3.600
3.611
1,500,000
-0.10(-2.76%)
Mar 10, 2003
3.750
3.765
3.714
3.714
1,093,600
-0.06(-1.66%)
Mar 07, 2003
3.737
3.917
3.667
3.776
1,836,800
+0.01(+0.30%)
Mar 06, 2003
3.746
3.812
3.739
3.765
2,177,600
+0.01(+0.30%)
Mar 05, 2003
3.844
3.874
3.656
3.754
2,628,800
-0.09(-2.25%)
Mar 04, 2003
4.000
4.000
3.834
3.840
1,384,000
-0.16(-3.91%)
Mar 03, 2003
4.119
4.125
3.991
3.996
1,240,800
-0.07(-1.63%)
Feb 28, 2003
3.981
4.076
3.844
4.062
4,058,400
+0.09(+2.17%)
Feb 27, 2003
4.676
4.676
3.901
3.976
9,060,800
-0.70(-14.95%)
Feb 26, 2003
4.500
4.706
4.499
4.675
1,804,800
+0.18(+4.03%)
Feb 25, 2003
4.406
4.504
4.338
4.494
1,519,200
+0.07(+1.50%)
Feb 24, 2003
4.225
4.465
4.206
4.428
2,822,400
+0.33(+7.92%)
Feb 21, 2003
4.156
4.250
4.095
4.103
722,400
-0.08(-2.03%)
Feb 20, 2003
4.145
4.261
4.145
4.188
524,000
+0.02(+0.42%)
Feb 19, 2003
4.294
4.329
4.144
4.170
598,400
-0.09(-2.17%)
Feb 18, 2003
4.025
4.329
4.025
4.263
840,000
+0.21(+5.28%)
Feb 14, 2003
4.050
4.138
3.924
4.049
664,000
-0.01(-0.34%)
Feb 13, 2003
4.088
4.095
4.030
4.062
632,800
-0.04(-0.91%)
Feb 12, 2003
4.121
4.156
4.067
4.100
573,600
-0.02(-0.52%)
Feb 11, 2003
4.069
4.162
4.056
4.121
634,400
+0.06(+1.60%)
Feb 10, 2003
4.056
4.100
4.020
4.056
690,400
+0.00(+0.00%)
Feb 07, 2003
4.213
4.231
4.013
4.056
1,183,200
-0.13(-3.02%)
Feb 06, 2003
4.213
4.298
4.162
4.183
1,172,800
-0.03(-0.71%)
Feb 05, 2003
4.200
4.241
4.166
4.213
1,164,800
+0.06(+1.48%)
Feb 04, 2003
4.069
4.181
3.875
4.151
4,361,600
+0.07(+1.72%)
Feb 03, 2003
3.906
4.138
3.888
4.081
2,176,000
+0.08(+2.03%)
Jan 31, 2003
4.344
4.344
3.981
4.000
4,280,800
-0.38(-8.57%)
Jan 30, 2003
4.487
4.506
4.375
4.375
884,000
-0.10(-2.18%)
Jan 29, 2003
4.475
4.494
4.449
4.473
680,000
-0.01(-0.33%)
Jan 28, 2003
4.550
4.700
4.450
4.487
1,044,000
-0.04(-0.83%)
Jan 27, 2003
4.450
4.558
4.444
4.525
556,800
+0.01(+0.25%)
Jan 24, 2003
4.679
4.719
4.500
4.514
587,200
-0.16(-3.50%)
Jan 23, 2003
4.575
4.794
4.501
4.678
1,049,600
+0.07(+1.60%)
Jan 22, 2003
4.375
4.654
4.350
4.604
952,000
+0.19(+4.33%)
Jan 21, 2003
4.556
4.556
4.379
4.412
484,800
-0.14(-3.16%)
Jan 17, 2003
4.675
4.675
4.537
4.556
578,400
-0.15(-3.19%)
Jan 16, 2003
4.681
4.725
4.665
4.706
650,400
-0.01(-0.13%)
Jan 15, 2003
4.619
4.728
4.562
4.713
508,000
+0.07(+1.48%)
Jan 14, 2003
4.562
4.675
4.562
4.644
848,800
+0.02(+0.41%)
Jan 13, 2003
4.617
4.641
4.596
4.625
1,131,200
+0.01(+0.30%)
Jan 10, 2003
4.639
4.681
4.607
4.611
901,600
-0.06(-1.26%)
Jan 09, 2003
4.520
4.737
4.520
4.670
1,455,200
+0.13(+2.92%)
Jan 08, 2003
4.450
4.550
4.312
4.537
1,588,800
+0.07(+1.68%)
Jan 07, 2003
4.380
4.588
4.354
4.463
1,108,800
+0.05(+1.16%)
Jan 06, 2003
4.348
4.425
4.345
4.411
910,400
+0.13(+2.95%)
Jan 03, 2003
4.419
4.419
4.226
4.285
1,288,000
-0.13(-3.03%)
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
.