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
)
87.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2003
4.444
4.451
4.300
4.419
849,600
+0.01(+0.14%)
Dec 31, 2002
4.459
4.459
4.319
4.412
1,127,200
-0.04(-0.98%)
Dec 30, 2002
4.374
4.494
4.289
4.456
1,407,200
+0.08(+1.89%)
Dec 27, 2002
4.683
4.684
4.362
4.374
1,720,000
-0.34(-7.21%)
Dec 26, 2002
4.784
4.780
4.674
4.714
393,600
+0.04(+0.77%)
Dec 24, 2002
4.784
4.784
4.674
4.678
437,600
-0.11(-2.22%)
Dec 23, 2002
4.624
4.874
4.620
4.784
1,836,800
+0.17(+3.57%)
Dec 20, 2002
4.475
4.619
4.475
4.619
1,012,000
+0.13(+2.98%)
Dec 19, 2002
4.463
4.499
4.412
4.485
570,400
-0.00(-0.03%)
Dec 18, 2002
4.514
4.515
4.441
4.486
921,600
-0.04(-0.86%)
Dec 17, 2002
4.350
4.543
4.341
4.525
2,216,000
+0.17(+3.99%)
Dec 16, 2002
4.290
4.459
4.290
4.351
880,800
+0.06(+1.46%)
Dec 13, 2002
4.277
4.306
4.250
4.289
684,800
-0.02(-0.46%)
Dec 12, 2002
4.250
4.344
4.245
4.309
1,521,600
-0.10(-2.21%)
Dec 11, 2002
4.514
4.601
4.376
4.406
2,271,200
-0.11(-2.35%)
Dec 10, 2002
4.263
4.525
4.250
4.513
1,296,800
+0.25(+5.87%)
Dec 09, 2002
4.235
4.281
4.201
4.263
651,200
+0.03(+0.65%)
Dec 06, 2002
4.119
4.310
4.106
4.235
492,800
+0.08(+2.05%)
Dec 05, 2002
4.312
4.312
4.100
4.150
671,200
-0.17(-3.91%)
Dec 04, 2002
4.162
4.325
4.162
4.319
712,800
+0.14(+3.29%)
Dec 03, 2002
4.275
4.275
4.124
4.181
486,400
-0.09(-2.11%)
Dec 02, 2002
4.125
4.312
4.125
4.271
1,163,200
+0.17(+4.02%)
Nov 29, 2002
4.229
4.246
4.075
4.106
621,600
-0.11(-2.67%)
Nov 27, 2002
4.200
4.362
4.189
4.219
2,105,600
+0.05(+1.20%)
Nov 26, 2002
4.031
4.259
4.027
4.169
1,202,400
+0.12(+2.93%)
Nov 25, 2002
4.000
4.122
3.951
4.050
1,117,600
+0.07(+1.85%)
Nov 22, 2002
3.881
4.022
3.881
3.976
925,600
+0.10(+2.58%)
Nov 21, 2002
3.669
3.905
3.665
3.876
996,800
+0.24(+6.56%)
Nov 20, 2002
3.594
3.669
3.576
3.638
776,800
+0.04(+0.97%)
Nov 19, 2002
3.614
3.656
3.587
3.603
280,800
-0.04(-1.06%)
Nov 18, 2002
3.695
3.695
3.615
3.641
1,014,400
-0.00(-0.10%)
Nov 15, 2002
3.700
3.700
3.631
3.645
363,200
-0.04(-1.22%)
Nov 14, 2002
3.694
3.750
3.688
3.690
545,600
+0.03(+0.75%)
Nov 13, 2002
3.712
3.732
3.658
3.663
958,400
-0.07(-1.94%)
Nov 12, 2002
3.494
3.744
3.494
3.735
729,600
+0.23(+6.52%)
Nov 11, 2002
3.689
3.694
3.484
3.506
532,000
-0.18(-4.92%)
Nov 08, 2002
3.558
3.692
3.558
3.688
648,800
+0.14(+4.02%)
Nov 07, 2002
3.700
3.700
3.511
3.545
432,800
-0.17(-4.45%)
Nov 06, 2002
3.714
3.756
3.671
3.710
368,800
+0.01(+0.24%)
Nov 05, 2002
3.714
3.756
3.664
3.701
624,000
-0.02(-0.67%)
Nov 04, 2002
3.656
3.749
3.656
3.726
906,400
+0.10(+2.79%)
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
.