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
)
87.47
-0.18 (-0.21%)
Streaming Delayed Price
Updated: 9:58 AM EDT, May 20, 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 (%)
Dec 31, 2015
9.582
9.510
9.510
9.510
1,854,400
-0.10(-1.01%)
Dec 30, 2015
9.637
9.720
9.578
9.607
962,156
-0.05(-0.57%)
Dec 29, 2015
9.473
9.745
9.438
9.662
774,044
+0.27(+2.90%)
Dec 28, 2015
9.662
9.674
9.285
9.390
1,304,172
-0.34(-3.47%)
Dec 24, 2015
9.575
9.727
9.727
9.727
525,600
+0.18(+1.86%)
Dec 23, 2015
9.380
9.588
9.200
9.550
1,621,728
+0.20(+2.14%)
Dec 22, 2015
9.310
9.370
9.092
9.350
1,530,384
+0.06(+0.67%)
Dec 21, 2015
9.605
9.748
9.250
9.287
1,428,176
-0.23(-2.39%)
Dec 18, 2015
9.795
9.950
9.508
9.515
2,111,196
-0.35(-3.55%)
Dec 17, 2015
10.07
10.10
9.865
9.865
1,688,236
-0.23(-2.30%)
Dec 16, 2015
9.852
10.31
9.793
10.10
1,093,352
+0.35(+3.56%)
Dec 15, 2015
9.617
9.780
9.415
9.750
1,045,544
+0.18(+1.85%)
Dec 14, 2015
9.735
9.832
9.357
9.572
1,717,712
-0.18(-1.85%)
Dec 11, 2015
9.975
10.01
9.717
9.752
1,546,804
-0.39(-3.87%)
Dec 10, 2015
10.31
10.41
10.08
10.14
1,135,424
-0.18(-1.72%)
Dec 09, 2015
10.63
10.80
10.31
10.32
949,672
-0.36(-3.32%)
Dec 08, 2015
10.29
10.69
10.25
10.68
1,529,076
+0.22(+2.13%)
Dec 07, 2015
10.39
10.57
10.34
10.46
1,065,888
-0.02(-0.17%)
Dec 04, 2015
10.36
10.52
10.22
10.47
1,236,056
+0.15(+1.48%)
Dec 03, 2015
10.90
11.04
10.30
10.32
1,690,036
-0.55(-5.06%)
Dec 02, 2015
10.85
11.03
10.80
10.87
875,916
+0.02(+0.18%)
Dec 01, 2015
10.88
10.91
10.76
10.85
1,118,488
+0.03(+0.23%)
Nov 30, 2015
10.79
11.04
10.71
10.82
1,232,588
+0.08(+0.72%)
Nov 27, 2015
10.75
10.93
10.68
10.75
395,724
-0.02(-0.19%)
Nov 25, 2015
10.72
10.77
10.77
10.77
1,028,000
+0.02(+0.16%)
Nov 24, 2015
10.38
10.86
10.38
10.75
1,356,084
+0.29(+2.82%)
Nov 23, 2015
10.26
10.62
10.26
10.46
1,093,948
+0.16(+1.55%)
Nov 20, 2015
10.34
10.47
10.25
10.29
627,296
+0.03(+0.29%)
Nov 19, 2015
10.20
10.38
10.14
10.27
904,332
+0.05(+0.51%)
Nov 18, 2015
9.945
10.22
9.865
10.21
1,102,736
+0.34(+3.42%)
Nov 17, 2015
10.11
10.25
9.867
9.875
832,148
-0.19(-1.84%)
Nov 16, 2015
9.705
10.10
9.705
10.06
1,001,772
+0.34(+3.47%)
Nov 13, 2015
9.533
9.848
9.502
9.723
1,053,488
+0.11(+1.14%)
Nov 12, 2015
9.928
10.01
9.572
9.613
1,774,712
-0.41(-4.09%)
Nov 11, 2015
10.06
10.11
9.820
10.02
918,708
+0.02(+0.15%)
Nov 10, 2015
9.797
10.10
9.783
10.01
959,452
+0.18(+1.78%)
Nov 09, 2015
10.11
10.11
9.707
9.832
1,420,664
-0.29(-2.82%)
Nov 06, 2015
9.713
10.17
9.713
10.12
1,474,944
+0.34(+3.50%)
Nov 05, 2015
9.727
9.818
9.585
9.775
1,090,528
+0.02(+0.18%)
Nov 04, 2015
9.732
9.915
9.672
9.758
1,562,528
+0.02(+0.15%)
Nov 03, 2015
9.795
9.880
9.668
9.742
2,330,644
-0.11(-1.07%)
Nov 02, 2015
9.773
9.920
9.703
9.848
1,754,284
+0.08(+0.82%)
Oct 30, 2015
9.727
9.905
9.613
9.768
1,890,344
+0.03(+0.28%)
Oct 29, 2015
9.963
10.20
9.580
9.740
1,880,488
-0.37(-3.61%)
Oct 28, 2015
9.842
10.11
9.670
10.11
2,434,616
+0.29(+3.01%)
Oct 27, 2015
10.08
10.08
9.075
9.810
5,244,904
-0.60(-5.76%)
Oct 26, 2015
10.64
10.74
10.18
10.41
1,944,480
-0.21(-1.98%)
Oct 23, 2015
10.39
10.64
10.35
10.62
2,186,660
+0.32(+3.11%)
Oct 22, 2015
10.18
10.38
9.955
10.30
1,311,912
+0.16(+1.55%)
Oct 21, 2015
10.23
10.32
10.01
10.14
1,161,164
-0.03(-0.32%)
Oct 20, 2015
10.22
10.22
9.990
10.18
1,703,648
-0.06(-0.56%)
Oct 19, 2015
10.24
10.35
10.18
10.23
1,145,940
-0.05(-0.53%)
Oct 16, 2015
10.19
10.30
10.02
10.29
666,964
+0.12(+1.16%)
Oct 15, 2015
9.992
10.18
9.830
10.17
1,154,284
+0.23(+2.34%)
Oct 14, 2015
9.973
10.05
9.768
9.938
1,531,372
-0.05(-0.53%)
Oct 13, 2015
10.00
10.09
9.908
9.990
1,650,740
-0.04(-0.42%)
Oct 12, 2015
10.11
10.13
9.812
10.03
1,260,072
-0.10(-1.01%)
Oct 09, 2015
10.25
10.25
10.07
10.13
892,824
-0.05(-0.52%)
Oct 08, 2015
10.02
10.21
9.977
10.19
1,184,700
+0.07(+0.74%)
Oct 07, 2015
9.732
10.16
9.732
10.11
1,449,460
+0.45(+4.60%)
Oct 06, 2015
9.765
9.905
9.617
9.668
1,279,600
-0.10(-1.02%)
Oct 05, 2015
9.412
9.855
9.412
9.768
1,805,040
+0.41(+4.38%)
Oct 02, 2015
8.883
9.370
8.797
9.357
2,245,100
+0.33(+3.71%)
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
.