Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Trex Company (NY: TREX )

86.48 +0.53 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.994	5.044	4.954	5.022	1,952,000	+0.03(+0.63%)
Apr 28, 2005	5.056	5.058	4.933	4.991	2,286,400	-0.07(-1.29%)
Apr 27, 2005	5.131	5.144	4.963	5.056	900,800	-0.09(-1.80%)
Apr 26, 2005	5.189	5.309	5.117	5.149	998,400	-0.04(-0.77%)
Apr 25, 2005	5.069	5.218	5.069	5.189	1,148,800	+0.13(+2.49%)
Apr 22, 2005	5.213	5.213	5.006	5.062	2,036,800	-0.15(-2.88%)
Apr 21, 2005	5.136	5.213	5.136	5.213	766,400	+0.09(+1.71%)
Apr 20, 2005	5.136	5.220	5.079	5.125	1,511,200	-0.01(-0.24%)
Apr 19, 2005	5.032	5.150	5.026	5.138	880,000	+0.12(+2.47%)
Apr 18, 2005	4.930	5.015	4.919	5.014	1,295,200	+0.08(+1.72%)
Apr 15, 2005	5.037	5.144	4.875	4.929	1,797,600	-0.11(-2.16%)
Apr 14, 2005	5.039	5.039	4.976	5.037	1,536,000	-0.05(-1.01%)
Apr 13, 2005	5.206	5.206	5.041	5.089	800,800	-0.13(-2.49%)
Apr 12, 2005	5.250	5.250	5.100	5.219	1,500,800	-0.07(-1.25%)
Apr 11, 2005	5.189	5.384	5.133	5.285	2,223,200	+0.10(+1.88%)
Apr 08, 2005	5.388	5.394	5.062	5.188	5,308,800	-0.39(-6.99%)
Apr 07, 2005	5.513	5.577	5.500	5.577	624,800	+0.05(+0.97%)
Apr 06, 2005	5.560	5.593	5.500	5.524	478,400	+0.02(+0.41%)
Apr 05, 2005	5.539	5.549	5.500	5.501	776,800	-0.03(-0.61%)
Apr 04, 2005	5.527	5.572	5.501	5.535	799,200	+0.00(+0.02%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Trex Company (NY: TREX )

Historical Prices