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 (%)
Feb 28, 2011
3.400
3.862
3.400
3.744
8,815,064
+0.41(+12.30%)
Feb 25, 2011
3.190
3.354
3.164
3.334
841,080
+0.16(+5.08%)
Feb 24, 2011
3.161
3.216
3.141
3.172
988,104
+0.00(+0.04%)
Feb 23, 2011
3.194
3.194
3.131
3.171
995,176
-0.02(-0.59%)
Feb 22, 2011
3.285
3.285
3.130
3.190
2,138,032
-0.14(-4.10%)
Feb 18, 2011
3.389
3.389
3.319
3.326
570,888
-0.05(-1.44%)
Feb 17, 2011
3.269
3.385
3.269
3.375
1,638,200
+0.10(+3.05%)
Feb 16, 2011
3.261
3.285
3.241
3.275
1,310,032
+0.03(+0.81%)
Feb 15, 2011
3.175
3.261
3.174
3.249
1,487,200
+0.06(+1.96%)
Feb 14, 2011
3.172
3.214
3.167
3.186
831,664
+0.02(+0.63%)
Feb 11, 2011
3.101
3.186
3.070
3.166
616,784
+0.05(+1.48%)
Feb 10, 2011
3.090
3.138
3.078
3.120
403,680
+0.00(+0.08%)
Feb 09, 2011
3.103
3.140
3.078
3.118
455,312
-0.00(-0.16%)
Feb 08, 2011
3.021
3.123
3.009
3.123
594,840
+0.10(+3.22%)
Feb 07, 2011
2.938
3.031
2.926
3.025
931,720
+0.09(+2.93%)
Feb 04, 2011
2.954
2.954
2.876
2.939
651,184
-0.01(-0.47%)
Feb 03, 2011
2.926
2.967
2.884
2.953
405,816
+0.01(+0.47%)
Feb 02, 2011
2.998
3.009
2.930
2.939
577,624
-0.07(-2.49%)
Feb 01, 2011
2.938
3.031
2.931
3.014
649,064
+0.10(+3.57%)
Jan 31, 2011
2.906
2.945
2.869
2.910
630,472
+0.01(+0.47%)
Jan 28, 2011
2.987
3.000
2.835
2.896
1,314,056
-0.10(-3.26%)
Jan 27, 2011
3.055
3.075
2.984
2.994
601,696
-0.06(-2.09%)
Jan 26, 2011
3.030
3.081
3.021
3.058
1,352,880
+0.04(+1.45%)
Jan 25, 2011
3.018
3.057
2.967
3.014
526,272
-0.02(-0.74%)
Jan 24, 2011
2.980
3.062
2.970
3.036
350,608
+0.06(+2.06%)
Jan 21, 2011
2.969
2.998
2.951
2.975
640,464
+0.02(+0.80%)
Jan 20, 2011
2.947
3.019
2.921
2.951
786,040
-0.01(-0.38%)
Jan 19, 2011
3.110
3.118
2.936
2.962
838,336
-0.16(-4.97%)
Jan 18, 2011
3.116
3.132
3.059
3.118
417,952
-0.01(-0.36%)
Jan 14, 2011
3.058
3.141
3.035
3.129
599,408
+0.08(+2.46%)
Jan 13, 2011
3.061
3.091
3.042
3.054
686,224
-0.02(-0.53%)
Jan 12, 2011
3.120
3.130
3.067
3.070
316,464
-0.02(-0.69%)
Jan 11, 2011
3.081
3.155
3.053
3.091
1,066,808
+0.01(+0.41%)
Jan 10, 2011
3.103
3.112
3.064
3.079
871,712
-0.05(-1.56%)
Jan 07, 2011
3.143
3.188
3.067
3.127
678,432
-0.01(-0.40%)
Jan 06, 2011
3.225
3.240
3.120
3.140
2,089,560
-0.08(-2.37%)
Jan 05, 2011
3.156
3.236
3.150
3.216
1,183,304
+0.06(+1.74%)
Jan 04, 2011
3.170
3.194
3.119
3.161
1,894,368
+0.00(+0.16%)
Jan 03, 2011
3.019
3.166
3.013
3.156
2,182,160
+0.16(+5.38%)
Dec 31, 2010
3.039
3.084
2.993
2.995
1,138,776
-0.05(-1.72%)
Dec 30, 2010
3.041
3.071
3.031
3.047
603,512
-0.00(-0.12%)
Dec 29, 2010
3.038
3.071
3.029
3.051
717,624
+0.03(+0.87%)
Dec 28, 2010
3.018
3.044
3.010
3.025
948,840
+0.00(+0.12%)
Dec 27, 2010
2.938
3.033
2.929
3.021
687,768
+0.08(+2.85%)
Dec 23, 2010
2.989
3.010
2.924
2.938
1,675,456
-0.05(-1.71%)
Dec 22, 2010
2.962
3.000
2.956
2.989
1,345,424
+0.03(+1.14%)
Dec 21, 2010
2.862
2.961
2.845
2.955
2,206,792
+0.11(+3.82%)
Dec 20, 2010
2.824
2.875
2.824
2.846
1,291,168
+0.02(+0.80%)
Dec 17, 2010
2.786
2.853
2.770
2.824
1,667,376
+0.06(+2.08%)
Dec 16, 2010
2.669
2.768
2.667
2.766
1,217,896
+0.10(+3.80%)
Dec 15, 2010
2.612
2.694
2.612
2.665
1,229,648
+0.04(+1.62%)
Dec 14, 2010
2.583
2.651
2.570
2.623
756,968
+0.06(+2.14%)
Dec 13, 2010
2.576
2.614
2.565
2.567
426,056
+0.00(+0.20%)
Dec 10, 2010
2.541
2.592
2.529
2.562
395,576
+0.03(+1.28%)
Dec 09, 2010
2.490
2.551
2.480
2.530
1,180,568
+0.06(+2.58%)
Dec 08, 2010
2.486
2.507
2.458
2.466
936,824
-0.01(-0.50%)
Dec 07, 2010
2.487
2.521
2.453
2.479
1,005,064
+0.02(+0.76%)
Dec 06, 2010
2.410
2.482
2.410
2.460
551,272
+0.04(+1.86%)
Dec 03, 2010
2.416
2.430
2.401
2.415
778,752
-0.01(-0.51%)
Dec 02, 2010
2.351
2.445
2.337
2.428
1,232,928
+0.09(+3.74%)
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
.