Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Trex Company (NY: TREX )

82.20 -0.69 (-0.83%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.809	4.819	4.776	4.819	1,182,400	+0.01(+0.23%)
May 27, 2005	4.787	4.843	4.781	4.808	764,000	+0.03(+0.68%)
May 26, 2005	4.591	4.808	4.591	4.775	4,176,800	+0.18(+3.92%)
May 25, 2005	4.728	4.728	4.559	4.595	1,912,800	-0.16(-3.36%)
May 24, 2005	4.812	4.812	4.706	4.755	1,208,800	-0.05(-1.14%)
May 23, 2005	4.819	4.894	4.806	4.810	1,315,200	-0.01(-0.13%)
May 20, 2005	4.896	4.896	4.777	4.816	1,232,000	-0.09(-1.88%)
May 19, 2005	4.969	5.014	4.894	4.909	680,000	-0.05(-1.08%)
May 18, 2005	4.874	5.010	4.862	4.963	896,800	+0.09(+1.82%)
May 17, 2005	4.836	4.875	4.814	4.874	853,600	+0.04(+0.88%)
May 16, 2005	4.765	4.844	4.753	4.831	904,000	+0.05(+1.02%)
May 13, 2005	4.875	4.875	4.742	4.782	1,143,200	-0.11(-2.27%)
May 12, 2005	4.947	4.957	4.878	4.894	1,666,400	-0.05(-1.06%)
May 11, 2005	4.950	4.981	4.925	4.946	794,400	-0.01(-0.28%)
May 10, 2005	5.034	5.043	4.938	4.960	976,800	-0.07(-1.47%)
May 09, 2005	5.056	5.056	4.969	5.034	967,200	-0.03(-0.64%)
May 06, 2005	5.081	5.105	5.001	5.066	762,400	+0.08(+1.55%)
May 05, 2005	4.944	5.000	4.934	4.989	741,600	+0.02(+0.48%)
May 04, 2005	4.954	4.982	4.912	4.965	823,200	+0.01(+0.25%)
May 03, 2005	5.001	5.003	4.938	4.952	1,582,400	-0.09(-1.78%)

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 Santa Clara

Find A Business

or Browse Listings

Trex Company (NY: TREX )

Historical Prices