Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trex Company (NY: TREX )

82.29 -0.60 (-0.72%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.141 3.190 3.072 3.103 938,560 -0.03(-0.84%)
Jan 30, 2012 3.103 3.136 3.090 3.129 754,728 -0.00(-0.08%)
Jan 27, 2012 3.084 3.156 3.084 3.131 710,480 +0.03(+0.97%)
Jan 26, 2012 3.147 3.158 3.081 3.101 842,432 -0.03(-0.92%)
Jan 25, 2012 3.098 3.174 3.094 3.130 455,888 +0.03(+0.93%)
Jan 24, 2012 3.059 3.126 3.033 3.101 679,264 +0.02(+0.61%)
Jan 23, 2012 3.106 3.160 3.046 3.083 708,648 -0.03(-0.92%)
Jan 20, 2012 3.131 3.164 3.084 3.111 2,102,728 -0.03(-0.88%)
Jan 19, 2012 2.941 3.160 2.933 3.139 2,525,392 +0.21(+7.26%)
Jan 18, 2012 2.904 2.950 2.888 2.926 1,226,224 +0.02(+0.86%)
Jan 17, 2012 2.902 2.929 2.868 2.901 705,136 +0.03(+1.04%)
Jan 13, 2012 2.873 2.879 2.828 2.871 504,464 -0.03(-1.16%)
Jan 12, 2012 2.911 2.921 2.862 2.905 2,894,264 -0.01(-0.26%)
Jan 11, 2012 2.896 2.944 2.879 2.913 1,210,856 +0.01(+0.22%)
Jan 10, 2012 2.922 2.935 2.888 2.906 580,344 +0.03(+0.96%)
Jan 09, 2012 2.902 2.916 2.859 2.879 569,128 -0.01(-0.30%)
Jan 06, 2012 2.921 2.931 2.869 2.888 358,728 -0.04(-1.24%)
Jan 05, 2012 2.886 2.928 2.829 2.924 735,184 +0.02(+0.69%)
Jan 04, 2012 2.871 2.924 2.828 2.904 1,165,736 +0.04(+1.40%)
Dec 30, 2011 2.911 2.959 2.864 2.864 538,576 -0.05(-1.63%)
Dec 29, 2011 2.885 2.929 2.876 2.911 352,032 +0.04(+1.48%)
Dec 28, 2011 2.897 2.899 2.855 2.869 476,144 -0.04(-1.38%)
Dec 27, 2011 2.915 2.938 2.886 2.909 360,960 -0.01(-0.30%)
Dec 23, 2011 2.945 2.945 2.901 2.917 216,152 -0.03(-0.89%)
Dec 21, 2011 2.860 2.969 2.836 2.944 534,560 +0.07(+2.30%)
Dec 20, 2011 2.803 2.901 2.803 2.877 1,164,048 +0.13(+4.87%)
Dec 19, 2011 2.808 2.857 2.736 2.744 534,672 -0.05(-1.66%)
Dec 16, 2011 2.799 2.875 2.763 2.790 894,896 +0.01(+0.22%)
Dec 15, 2011 2.750 2.808 2.728 2.784 743,560 +0.06(+2.34%)
Dec 14, 2011 2.780 2.786 2.685 2.720 1,081,616 -0.09(-3.12%)
Dec 13, 2011 2.825 2.884 2.790 2.808 1,286,376 +0.00(+0.09%)
Dec 12, 2011 2.768 2.809 2.760 2.805 777,168 +0.01(+0.40%)
Dec 09, 2011 2.774 2.824 2.768 2.794 1,477,960 +0.01(+0.49%)
Dec 08, 2011 2.789 2.815 2.761 2.780 1,000,256 -0.04(-1.46%)
Dec 07, 2011 2.794 2.835 2.766 2.821 1,710,456 +0.01(+0.27%)
Dec 06, 2011 2.812 2.855 2.768 2.814 674,144 -0.00(-0.13%)
Dec 05, 2011 2.849 2.849 2.788 2.817 1,028,680 +0.01(+0.54%)
Dec 02, 2011 2.821 2.854 2.792 2.803 547,832 +0.03(+0.90%)
Dec 01, 2011 2.790 2.840 2.751 2.777 1,081,272 -0.01(-0.49%)
Nov 30, 2011 2.781 2.812 2.765 2.791 1,795,288 +0.11(+4.20%)
Nov 29, 2011 2.669 2.694 2.623 2.679 963,176 +0.03(+0.99%)
Nov 28, 2011 2.623 2.690 2.623 2.652 2,098,448 +0.13(+5.00%)
Nov 25, 2011 2.515 2.558 2.502 2.526 545,800 -0.01(-0.25%)
Nov 23, 2011 2.625 2.629 2.500 2.533 1,623,416 -0.09(-3.52%)
Nov 22, 2011 2.650 2.655 2.560 2.625 1,678,168 -0.04(-1.41%)
Nov 21, 2011 2.596 2.685 2.585 2.663 2,311,296 +0.02(+0.57%)
Nov 18, 2011 2.646 2.683 2.639 2.647 1,189,808 +0.01(+0.28%)
Nov 17, 2011 2.638 2.681 2.615 2.640 1,289,504 -0.00(-0.19%)
Nov 16, 2011 2.625 2.680 2.625 2.645 1,842,480 +0.00(+0.14%)
Nov 15, 2011 2.561 2.689 2.561 2.641 1,098,840 +0.06(+2.23%)
Nov 14, 2011 2.596 2.612 2.549 2.584 1,211,072 -0.02(-0.96%)
Nov 11, 2011 2.540 2.611 2.539 2.609 667,944 +0.11(+4.35%)
Nov 10, 2011 2.554 2.578 2.500 2.500 764,992 -0.01(-0.45%)
Nov 09, 2011 2.500 2.539 2.484 2.511 1,758,936 -0.04(-1.71%)
Nov 08, 2011 2.501 2.579 2.486 2.555 1,131,704 +0.08(+3.18%)
Nov 07, 2011 2.506 2.520 2.401 2.476 1,464,808 -0.03(-1.20%)
Nov 04, 2011 2.494 2.510 2.439 2.506 1,646,224 -0.02(-0.69%)
Nov 03, 2011 2.413 2.606 2.411 2.524 3,242,888 +0.14(+5.65%)
Nov 02, 2011 2.322 2.399 2.285 2.389 1,681,256 +0.11(+4.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.