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 (%)
May 24, 2011
3.547
3.547
3.490
3.500
660,152
-0.03(-0.78%)
May 23, 2011
3.514
3.595
3.504
3.527
969,176
-0.06(-1.60%)
May 20, 2011
3.623
3.667
3.579
3.585
814,104
-0.04(-1.00%)
May 19, 2011
3.731
3.731
3.614
3.621
819,472
-0.09(-2.33%)
May 18, 2011
3.406
3.761
3.406
3.708
1,238,504
+0.30(+8.72%)
May 17, 2011
3.507
3.507
3.325
3.410
1,735,056
-0.13(-3.64%)
May 16, 2011
3.664
3.664
3.534
3.539
571,216
-0.14(-3.81%)
May 13, 2011
3.754
3.760
3.598
3.679
794,784
-0.08(-2.16%)
May 12, 2011
3.671
3.772
3.657
3.760
784,640
+0.06(+1.69%)
May 11, 2011
3.763
3.788
3.672
3.697
697,344
-0.09(-2.38%)
May 10, 2011
3.755
3.799
3.741
3.788
718,136
+0.04(+1.17%)
May 09, 2011
3.692
3.755
3.675
3.744
616,856
+0.05(+1.25%)
May 06, 2011
3.789
3.791
3.672
3.697
629,616
-0.04(-0.94%)
May 05, 2011
3.660
3.789
3.660
3.732
1,102,936
+0.04(+1.22%)
May 04, 2011
3.736
3.736
3.612
3.688
1,096,816
-0.06(-1.54%)
May 03, 2011
3.849
3.882
3.711
3.745
888,184
-0.12(-3.04%)
May 02, 2011
3.890
3.891
3.850
3.862
4,456,320
-0.15(-3.68%)
Apr 29, 2011
4.091
4.112
3.981
4.010
1,618,544
-0.07(-1.72%)
Apr 28, 2011
4.079
4.104
4.064
4.080
421,376
-0.01(-0.27%)
Apr 27, 2011
4.110
4.119
4.075
4.091
664,936
-0.02(-0.52%)
Apr 26, 2011
4.096
4.151
4.090
4.112
2,479,088
+0.03(+0.64%)
Apr 25, 2011
4.115
4.121
4.051
4.086
305,312
-0.06(-1.39%)
Apr 21, 2011
4.180
4.180
4.103
4.144
513,824
-0.02(-0.36%)
Apr 20, 2011
4.121
4.164
4.077
4.159
839,784
+0.10(+2.53%)
Apr 19, 2011
3.970
4.070
3.967
4.056
593,016
+0.11(+2.72%)
Apr 18, 2011
3.934
3.979
3.893
3.949
493,072
-0.05(-1.19%)
Apr 15, 2011
4.014
4.029
3.939
3.996
910,328
-0.02(-0.59%)
Apr 14, 2011
4.024
4.058
3.973
4.020
710,600
-0.02(-0.40%)
Apr 13, 2011
4.091
4.096
3.990
4.036
556,600
-0.03(-0.71%)
Apr 12, 2011
4.062
4.124
4.001
4.065
592,768
-0.02(-0.61%)
Apr 11, 2011
4.037
4.114
3.979
4.090
801,024
+0.04(+1.08%)
Apr 08, 2011
4.152
4.168
4.036
4.046
1,054,160
-0.09(-2.26%)
Apr 07, 2011
4.202
4.250
4.111
4.140
603,256
-0.06(-1.46%)
Apr 06, 2011
4.139
4.211
4.086
4.201
1,355,136
+0.06(+1.36%)
Apr 05, 2011
4.156
4.249
4.129
4.145
1,425,872
-0.02(-0.57%)
Apr 04, 2011
4.161
4.170
4.119
4.169
3,139,328
+0.00(+0.06%)
Apr 01, 2011
4.098
4.174
4.098
4.166
1,710,856
+0.09(+2.18%)
Mar 31, 2011
4.096
4.125
4.065
4.077
1,374,048
-0.00(-0.06%)
Mar 30, 2011
4.080
4.080
4.080
4.080
1,010,296
+0.04(+1.08%)
Mar 29, 2011
4.013
4.061
3.984
4.036
754,416
+0.04(+0.87%)
Mar 28, 2011
4.031
4.050
3.989
4.001
742,000
-0.03(-0.65%)
Mar 25, 2011
4.014
4.045
3.999
4.027
862,936
+0.02(+0.47%)
Mar 24, 2011
4.026
4.032
3.938
4.009
1,437,152
+0.01(+0.34%)
Mar 23, 2011
3.926
4.013
3.880
3.995
736,648
+0.06(+1.40%)
Mar 22, 2011
4.022
4.174
3.925
3.940
1,048,280
-0.08(-1.93%)
Mar 21, 2011
3.975
4.031
3.966
4.018
2,130,376
+0.11(+2.82%)
Mar 18, 2011
3.861
3.917
3.837
3.908
1,779,960
+0.10(+2.56%)
Mar 17, 2011
3.821
3.864
3.781
3.810
1,361,520
+0.06(+1.50%)
Mar 16, 2011
3.799
3.834
3.728
3.754
1,517,896
-0.05(-1.44%)
Mar 15, 2011
3.821
3.877
3.808
3.809
4,278,632
-0.00(-0.10%)
Mar 14, 2011
3.725
3.836
3.669
3.812
723,904
+0.04(+1.19%)
Mar 11, 2011
3.774
3.833
3.745
3.768
1,035,976
-0.04(-0.99%)
Mar 10, 2011
3.850
3.850
3.738
3.805
2,332,208
-0.07(-1.93%)
Mar 09, 2011
3.853
3.897
3.800
3.880
1,416,888
+0.03(+0.71%)
Mar 08, 2011
3.820
3.905
3.776
3.853
1,089,216
+0.06(+1.65%)
Mar 07, 2011
3.848
3.855
3.743
3.790
770,376
-0.02(-0.62%)
Mar 04, 2011
3.805
3.848
3.732
3.814
2,376,824
+0.02(+0.39%)
Mar 03, 2011
3.875
3.916
3.766
3.799
1,526,368
-0.05(-1.30%)
Mar 02, 2011
3.817
3.922
3.791
3.849
2,399,992
+0.02(+0.62%)
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
.