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 (%)
Dec 31, 2004
6.606
6.609
6.537
6.555
959,200
-0.05(-0.78%)
Dec 30, 2004
6.683
6.688
6.588
6.606
515,200
-0.04(-0.68%)
Dec 29, 2004
6.650
6.725
6.634
6.651
662,400
+0.00(+0.02%)
Dec 28, 2004
6.681
6.706
6.577
6.650
1,252,000
-0.04(-0.62%)
Dec 27, 2004
6.750
6.781
6.670
6.691
1,084,800
+0.00(+0.00%)
Dec 23, 2004
6.607
6.750
6.594
6.691
796,800
+0.06(+0.94%)
Dec 22, 2004
6.395
6.629
6.395
6.629
1,474,400
+0.20(+3.11%)
Dec 21, 2004
6.306
6.531
6.301
6.429
927,200
+0.13(+2.04%)
Dec 20, 2004
6.335
6.362
6.275
6.300
976,000
-0.03(-0.40%)
Dec 17, 2004
6.303
6.325
6.251
6.325
1,008,800
+0.04(+0.56%)
Dec 16, 2004
6.244
6.311
6.214
6.290
1,142,400
+0.04(+0.64%)
Dec 15, 2004
6.175
6.275
6.159
6.250
1,564,000
+0.03(+0.40%)
Dec 14, 2004
6.207
6.244
6.145
6.225
592,800
+0.05(+0.79%)
Dec 13, 2004
6.131
6.184
6.101
6.176
825,600
+0.04(+0.73%)
Dec 10, 2004
5.955
6.231
5.955
6.131
1,396,800
+0.19(+3.28%)
Dec 09, 2004
5.938
5.981
5.888
5.936
722,400
-0.02(-0.34%)
Dec 08, 2004
5.814
5.956
5.814
5.956
948,800
+0.13(+2.23%)
Dec 07, 2004
6.088
6.088
5.825
5.826
903,200
-0.28(-4.62%)
Dec 06, 2004
6.150
6.221
6.066
6.109
1,245,600
-0.01(-0.18%)
Dec 03, 2004
6.128
6.181
6.059
6.120
620,000
+0.00(+0.04%)
Dec 02, 2004
5.907
6.192
5.895
6.117
1,083,200
+0.20(+3.36%)
Dec 01, 2004
5.844
5.945
5.840
5.919
708,000
+0.05(+0.85%)
Nov 30, 2004
5.912
5.935
5.798
5.869
556,000
-0.06(-0.97%)
Nov 29, 2004
5.810
5.945
5.777
5.926
809,600
+0.15(+2.55%)
Nov 26, 2004
5.825
5.839
5.777
5.779
355,200
-0.03(-0.43%)
Nov 24, 2004
5.763
5.831
5.763
5.804
447,200
+0.06(+1.04%)
Nov 23, 2004
5.695
5.786
5.647
5.744
548,000
+0.03(+0.44%)
Nov 22, 2004
5.750
5.750
5.686
5.719
682,400
-0.03(-0.54%)
Nov 19, 2004
5.750
5.771
5.662
5.750
616,800
+0.00(+0.00%)
Nov 18, 2004
5.714
5.865
5.714
5.750
1,139,200
+0.04(+0.63%)
Nov 17, 2004
5.744
5.819
5.679
5.714
899,200
-0.04(-0.74%)
Nov 16, 2004
5.862
5.875
5.740
5.756
995,200
-0.12(-2.02%)
Nov 15, 2004
5.800
5.891
5.796
5.875
909,600
+0.06(+1.05%)
Nov 12, 2004
5.728
5.826
5.726
5.814
1,022,400
+0.05(+0.96%)
Nov 11, 2004
5.606
5.766
5.562
5.759
1,260,000
+0.14(+2.49%)
Nov 10, 2004
5.577
5.688
5.554
5.619
1,309,600
+0.04(+0.74%)
Nov 09, 2004
5.531
5.633
5.530
5.577
855,200
+0.02(+0.38%)
Nov 08, 2004
5.436
5.619
5.419
5.556
1,847,200
+0.11(+2.04%)
Nov 05, 2004
5.506
5.534
5.385
5.445
1,513,600
+0.00(+0.02%)
Nov 04, 2004
5.438
5.452
5.294
5.444
1,812,800
+0.01(+0.25%)
Nov 03, 2004
5.362
5.444
5.310
5.430
1,610,400
+0.17(+3.31%)
Nov 02, 2004
5.071
5.366
5.056
5.256
2,732,800
+0.21(+4.16%)
Nov 01, 2004
5.037
5.095
5.000
5.046
1,042,400
+0.03(+0.62%)
Oct 29, 2004
5.088
5.144
4.963
5.015
1,108,000
-0.06(-1.11%)
Oct 28, 2004
4.940
5.081
4.940
5.071
3,280,800
+0.14(+2.92%)
Oct 27, 2004
5.051
5.098
4.794
4.928
5,769,600
-0.12(-2.45%)
Oct 26, 2004
5.575
5.612
5.014
5.051
8,742,400
-0.58(-10.30%)
Oct 25, 2004
5.438
5.656
5.438
5.631
1,786,400
+0.18(+3.30%)
Oct 22, 2004
5.519
5.575
5.429
5.451
1,593,600
-0.06(-1.02%)
Oct 21, 2004
5.438
5.532
5.394
5.508
1,017,600
+0.06(+1.10%)
Oct 20, 2004
5.508
5.526
5.399
5.447
2,374,400
-0.06(-1.07%)
Oct 19, 2004
5.466
5.518
5.444
5.506
2,690,400
+0.04(+0.69%)
Oct 18, 2004
5.450
5.469
5.375
5.469
1,179,200
-0.01(-0.11%)
Oct 15, 2004
5.526
5.559
5.438
5.475
672,800
-0.06(-1.11%)
Oct 14, 2004
5.544
5.567
5.525
5.536
513,600
-0.00(-0.02%)
Oct 13, 2004
5.588
5.606
5.527
5.537
728,000
-0.04(-0.65%)
Oct 12, 2004
5.572
5.624
5.561
5.574
1,063,200
-0.00(-0.07%)
Oct 11, 2004
5.606
5.614
5.558
5.577
866,400
+0.00(+0.04%)
Oct 08, 2004
5.575
5.625
5.562
5.575
824,000
-0.01(-0.11%)
Oct 07, 2004
5.625
5.640
5.560
5.581
1,640,000
-0.06(-1.13%)
Oct 06, 2004
5.600
5.685
5.600
5.645
716,800
+0.05(+0.98%)
Oct 05, 2004
5.657
5.657
5.529
5.590
979,200
-0.07(-1.17%)
Oct 04, 2004
5.694
5.750
5.625
5.656
1,863,200
-0.01(-0.11%)
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
.