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
)
69.15
-2.09 (-2.93%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2005
5.500
5.620
5.481
5.551
633,600
+0.02(+0.45%)
Mar 30, 2005
5.513
5.610
5.475
5.526
790,400
+0.00(+0.02%)
Mar 29, 2005
5.675
5.700
5.521
5.525
1,467,200
-0.16(-2.77%)
Mar 28, 2005
5.546
5.714
5.500
5.683
1,603,200
+0.14(+2.46%)
Mar 24, 2005
5.550
5.569
5.509
5.546
1,337,600
+0.02(+0.38%)
Mar 23, 2005
5.629
5.629
5.510
5.525
719,200
-0.15(-2.71%)
Mar 22, 2005
5.575
5.750
5.575
5.679
961,600
+0.10(+1.79%)
Mar 21, 2005
5.586
5.665
5.527
5.579
611,200
-0.04(-0.67%)
Mar 18, 2005
5.719
5.725
5.594
5.616
1,294,400
+0.05(+0.94%)
Mar 17, 2005
5.700
5.700
5.450
5.564
3,144,000
-0.15(-2.58%)
Mar 16, 2005
5.732
5.740
5.688
5.711
1,006,400
-0.04(-0.67%)
Mar 15, 2005
5.763
5.812
5.681
5.750
947,200
+0.02(+0.33%)
Mar 14, 2005
5.671
5.735
5.657
5.731
1,173,600
+0.09(+1.55%)
Mar 11, 2005
5.600
5.688
5.582
5.644
2,573,600
+0.06(+1.14%)
Mar 10, 2005
5.744
5.758
5.515
5.580
2,043,200
-0.19(-3.29%)
Mar 09, 2005
5.819
5.859
5.769
5.770
1,338,400
-0.07(-1.18%)
Mar 08, 2005
5.866
5.869
5.812
5.839
1,216,800
-0.04(-0.64%)
Mar 07, 2005
5.821
5.907
5.801
5.876
1,362,400
+0.07(+1.21%)
Mar 04, 2005
5.742
5.806
5.713
5.806
904,000
+0.09(+1.53%)
Mar 03, 2005
5.700
5.731
5.696
5.719
1,389,600
+0.03(+0.44%)
Mar 02, 2005
5.713
5.737
5.692
5.694
1,143,200
-0.02(-0.26%)
Mar 01, 2005
5.666
5.714
5.614
5.709
1,268,000
+0.02(+0.35%)
Feb 28, 2005
5.711
5.819
5.650
5.689
1,106,400
+0.04(+0.69%)
Feb 25, 2005
5.575
5.679
5.575
5.650
2,277,600
+0.05(+0.89%)
Feb 24, 2005
5.594
5.624
5.513
5.600
1,961,600
+0.01(+0.11%)
Feb 23, 2005
5.638
5.639
5.564
5.594
3,188,800
-0.05(-0.95%)
Feb 22, 2005
5.900
5.904
5.639
5.647
4,252,000
-0.30(-5.08%)
Feb 18, 2005
6.025
6.025
5.889
5.950
2,911,200
-0.08(-1.24%)
Feb 17, 2005
6.062
6.128
5.987
6.025
1,511,200
-0.03(-0.43%)
Feb 16, 2005
6.010
6.065
6.010
6.051
1,996,000
+0.04(+0.69%)
Feb 15, 2005
5.987
6.037
5.975
6.010
1,583,200
+0.02(+0.38%)
Feb 14, 2005
6.044
6.062
5.986
5.987
988,000
-0.07(-1.16%)
Feb 11, 2005
5.800
6.069
5.800
6.058
3,501,600
+0.27(+4.69%)
Feb 10, 2005
5.900
5.978
5.707
5.786
1,682,400
-0.11(-1.93%)
Feb 09, 2005
6.111
6.116
5.886
5.900
1,312,800
-0.21(-3.46%)
Feb 08, 2005
6.106
6.151
6.088
6.111
696,800
+0.00(+0.08%)
Feb 07, 2005
6.112
6.181
6.070
6.106
642,400
-0.01(-0.10%)
Feb 04, 2005
6.053
6.188
6.051
6.112
1,566,400
+0.09(+1.45%)
Feb 03, 2005
6.065
6.072
5.996
6.025
1,393,600
-0.04(-0.66%)
Feb 02, 2005
6.103
6.112
5.992
6.065
1,628,000
-0.04(-0.59%)
Feb 01, 2005
6.135
6.135
6.100
6.101
2,141,600
-0.03(-0.49%)
Jan 31, 2005
6.094
6.150
6.088
6.131
2,353,600
+0.06(+1.01%)
Jan 28, 2005
6.080
6.156
6.029
6.070
1,691,200
+0.02(+0.25%)
Jan 27, 2005
5.900
6.124
5.900
6.055
1,904,000
+0.17(+2.95%)
Jan 26, 2005
5.975
5.975
5.812
5.881
2,562,400
-0.09(-1.57%)
Jan 25, 2005
6.037
6.120
5.963
5.975
999,200
-0.06(-0.93%)
Jan 24, 2005
6.140
6.155
6.009
6.031
631,200
-0.08(-1.27%)
Jan 21, 2005
6.119
6.140
6.082
6.109
1,456,000
+0.01(+0.14%)
Jan 20, 2005
6.250
6.250
6.094
6.100
1,036,800
-0.15(-2.42%)
Jan 19, 2005
6.355
6.357
6.242
6.251
974,400
-0.08(-1.34%)
Jan 18, 2005
6.263
6.400
6.250
6.336
1,458,400
+0.14(+2.20%)
Jan 14, 2005
6.244
6.250
6.162
6.200
960,000
-0.03(-0.50%)
Jan 13, 2005
6.166
6.281
6.166
6.231
1,135,200
+0.04(+0.65%)
Jan 12, 2005
6.115
6.206
6.084
6.191
1,055,200
+0.05(+0.83%)
Jan 11, 2005
6.225
6.225
6.129
6.140
929,600
-0.14(-2.29%)
Jan 10, 2005
6.125
6.369
6.116
6.284
1,116,800
+0.17(+2.80%)
Jan 07, 2005
6.183
6.188
6.080
6.112
692,800
-0.08(-1.29%)
Jan 06, 2005
6.175
6.281
6.141
6.192
1,723,200
+0.01(+0.16%)
Jan 05, 2005
6.388
6.389
6.056
6.183
3,949,600
-0.32(-4.98%)
Jan 04, 2005
6.550
6.569
6.450
6.506
1,205,600
-0.03(-0.50%)
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
.