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 28, 2004
4.544
4.579
4.519
4.541
1,217,600
+0.02(+0.47%)
May 27, 2004
4.516
4.577
4.500
4.520
549,600
+0.00(+0.08%)
May 26, 2004
4.513
4.570
4.494
4.516
952,000
+0.02(+0.33%)
May 25, 2004
4.416
4.519
4.416
4.501
1,037,600
+0.08(+1.84%)
May 24, 2004
4.402
4.450
4.385
4.420
928,800
+0.05(+1.12%)
May 21, 2004
4.356
4.390
4.351
4.371
543,200
+0.02(+0.58%)
May 20, 2004
4.344
4.357
4.321
4.346
947,200
+0.00(+0.06%)
May 19, 2004
4.374
4.399
4.343
4.344
943,200
-0.01(-0.34%)
May 18, 2004
4.375
4.385
4.320
4.359
823,200
+0.01(+0.23%)
May 17, 2004
4.482
4.482
4.349
4.349
1,179,200
-0.13(-2.98%)
May 14, 2004
4.497
4.499
4.442
4.482
873,600
-0.01(-0.33%)
May 13, 2004
4.494
4.540
4.452
4.497
740,800
+0.01(+0.22%)
May 12, 2004
4.531
4.537
4.414
4.487
1,784,000
-0.04(-0.97%)
May 11, 2004
4.412
4.537
4.412
4.531
1,320,000
+0.12(+2.81%)
May 10, 2004
4.524
4.524
4.315
4.407
1,676,800
-0.11(-2.38%)
May 07, 2004
4.737
4.737
4.506
4.515
1,372,000
-0.22(-4.57%)
May 06, 2004
4.705
4.774
4.694
4.731
1,377,600
+0.03(+0.56%)
May 05, 2004
4.819
4.819
4.689
4.705
1,279,200
-0.13(-2.64%)
May 04, 2004
4.845
4.874
4.736
4.832
1,079,200
-0.04(-0.90%)
May 03, 2004
4.819
4.926
4.772
4.876
2,537,600
+0.04(+0.77%)
Apr 30, 2004
5.000
5.013
4.758
4.839
2,552,800
+0.00(+0.03%)
Apr 29, 2004
4.987
4.991
4.775
4.838
3,057,600
-0.17(-3.37%)
Apr 28, 2004
5.065
5.084
4.989
5.006
2,115,200
-0.06(-1.26%)
Apr 27, 2004
5.027
5.093
5.009
5.070
1,101,600
+0.04(+0.85%)
Apr 26, 2004
5.000
5.126
5.000
5.027
1,038,400
+0.03(+0.60%)
Apr 23, 2004
5.050
5.056
4.979
4.997
1,111,200
-0.06(-1.19%)
Apr 22, 2004
5.062
5.100
5.006
5.058
2,924,800
+0.07(+1.40%)
Apr 21, 2004
4.726
5.005
4.726
4.987
5,941,600
+0.26(+5.56%)
Apr 20, 2004
4.740
4.750
4.718
4.725
2,589,600
-0.01(-0.24%)
Apr 19, 2004
4.744
4.794
4.681
4.736
2,080,000
-0.06(-1.35%)
Apr 16, 2004
4.875
4.880
4.754
4.801
5,251,200
-0.14(-2.78%)
Apr 15, 2004
4.287
5.112
4.287
4.939
8,222,400
+0.66(+15.36%)
Apr 14, 2004
4.125
4.281
4.105
4.281
2,286,400
+0.16(+3.79%)
Apr 13, 2004
4.244
4.258
4.110
4.125
2,044,800
-0.10(-2.42%)
Apr 12, 2004
4.162
4.244
4.162
4.228
856,000
+0.07(+1.71%)
Apr 08, 2004
4.231
4.235
4.138
4.156
924,000
-0.08(-1.86%)
Apr 07, 2004
4.231
4.263
4.194
4.235
550,400
-0.00(-0.03%)
Apr 06, 2004
4.183
4.237
4.174
4.236
940,800
+0.04(+1.04%)
Apr 05, 2004
4.156
4.206
4.150
4.192
1,600,000
+0.02(+0.45%)
Apr 02, 2004
4.213
4.216
4.166
4.174
825,600
-0.01(-0.18%)
Apr 01, 2004
4.265
4.265
4.119
4.181
1,537,600
-0.08(-1.93%)
Mar 31, 2004
4.231
4.300
4.231
4.264
1,004,000
+0.04(+0.86%)
Mar 30, 2004
4.071
4.256
4.071
4.228
1,088,000
+0.16(+4.00%)
Mar 29, 2004
4.046
4.091
4.036
4.065
1,034,400
+0.02(+0.53%)
Mar 26, 2004
4.062
4.071
4.026
4.044
1,047,200
+0.00(+0.00%)
Mar 25, 2004
4.019
4.074
4.000
4.044
445,600
+0.03(+0.78%)
Mar 24, 2004
4.000
4.030
3.994
4.013
1,048,000
+0.01(+0.31%)
Mar 23, 2004
4.013
4.067
4.000
4.000
978,400
+0.00(+0.00%)
Mar 22, 2004
4.013
4.041
3.969
4.000
1,454,400
-0.06(-1.45%)
Mar 19, 2004
4.131
4.131
4.031
4.059
528,000
-0.06(-1.37%)
Mar 18, 2004
4.144
4.152
4.085
4.115
612,000
-0.05(-1.20%)
Mar 17, 2004
4.189
4.231
4.133
4.165
958,400
-0.05(-1.13%)
Mar 16, 2004
4.225
4.225
4.160
4.213
1,226,400
-0.01(-0.15%)
Mar 15, 2004
4.181
4.237
4.181
4.219
1,875,200
+0.03(+0.78%)
Mar 12, 2004
4.188
4.190
4.138
4.186
1,183,200
+0.00(+0.09%)
Mar 11, 2004
4.194
4.215
4.179
4.183
1,207,200
-0.04(-1.01%)
Mar 10, 2004
4.225
4.261
4.218
4.225
1,304,800
-0.02(-0.47%)
Mar 09, 2004
4.219
4.263
4.216
4.245
1,251,200
-0.00(-0.12%)
Mar 08, 2004
4.381
4.381
4.211
4.250
2,022,400
-0.09(-2.07%)
Mar 05, 2004
4.294
4.350
4.281
4.340
1,012,000
+0.01(+0.35%)
Mar 04, 2004
4.375
4.375
4.287
4.325
772,000
-0.07(-1.51%)
Mar 03, 2004
4.346
4.410
4.250
4.391
1,820,800
+0.04(+1.04%)
Mar 02, 2004
4.395
4.411
4.274
4.346
1,620,000
-0.05(-1.08%)
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
.