Trex Company Inc $27.07

down 0.00


10/7/2014 04:05 PM  |  NYSE : TREX  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TREX historical data

Date Open High Low Close Volume
7/10/201426.9427.2325.1427.072,161,216
7/9/201428.4628.8527.7527.79259,418
7/8/201429.3629.4028.0428.40473,118
7/7/201429.9330.0328.6829.54562,844
7/3/201429.7030.2229.7030.08223,609
7/2/201428.9729.6528.6829.57499,956
7/1/201428.8329.5828.8328.98545,444
6/30/201429.6129.7128.5628.82890,389
6/27/201429.4430.0429.2329.99590,289
6/26/201428.8729.9728.4729.53625,102
6/25/201428.4128.8928.2628.82594,356
6/24/201428.6829.2428.4328.56622,227
6/23/201429.4829.8928.4628.791,029,890
6/20/201430.1430.2028.9129.411,901,475
6/19/201430.4330.5029.7430.11574,378
6/18/201430.3930.3929.5430.36932,475
6/17/201430.5730.7730.0430.29669,265
6/16/201430.9631.2730.1730.68769,794
6/13/201431.2031.2030.7530.76329,053
6/12/201431.1531.4630.7331.17516,116
6/11/201432.9132.9130.9631.13555,913
6/10/201433.6633.8132.4433.17252,289
6/9/201432.6133.9032.6133.83412,493
6/6/201431.3532.8231.2532.71528,558
6/5/201431.3832.0831.1431.37371,668
6/4/201430.9031.4830.9031.35415,960
6/3/201430.9631.0630.5531.03527,509
6/2/201430.8831.1330.7231.00438,928
5/30/201430.9431.1930.6630.91491,847
5/29/201431.1531.4030.8131.10464,523
5/28/201432.3332.3430.8730.95416,175
5/27/201432.7433.1232.0832.51482,056
5/23/201431.6432.5831.6332.56385,743
5/22/201431.2831.8730.9131.81294,737
5/21/201430.9031.4030.7931.12330,196
5/20/201430.7531.2730.1730.69551,098
5/19/201430.7230.8730.1730.74449,313
5/16/201430.7931.1830.3730.76481,517
5/15/201431.6932.0529.6330.67994,125
5/14/201434.0734.0731.9331.94744,692
5/13/201434.2034.9133.8434.39447,932
5/12/201433.8934.8133.4834.34625,843
5/9/201433.1933.9632.6933.74630,069
5/8/201435.6635.6632.8833.46713,198
5/7/201470.8570.8565.0668.59976,082
5/6/201472.5072.9569.9570.751,269,243
5/5/201472.0076.0069.0071.611,778,192
5/2/201479.4881.0178.8879.41513,012
5/1/201478.3880.1077.6279.22180,357
4/30/201477.7579.3977.3878.52182,281
4/29/201478.7279.1278.0978.52262,249
4/28/201478.0879.0075.9777.88229,198
4/25/201479.4779.7876.9777.75348,579
4/24/201480.4681.0078.5780.12232,011
4/23/201478.4080.6078.1079.95338,080
4/22/201477.4979.0676.8878.84186,077
4/21/201475.6977.9474.7677.45281,820
4/17/201473.3875.9972.2775.50175,996
4/16/201471.9173.5770.8273.08229,591
4/15/201473.0174.4670.1271.29278,382
4/14/201474.5074.5071.6472.97225,786
4/11/201475.5975.8473.0073.30408,129
4/10/201476.3776.7875.1776.30337,000
4/9/201475.0477.3674.1876.12292,389
4/8/201472.3875.2772.2374.56256,577
4/7/201473.6473.9672.0572.85365,667
4/4/201474.8676.9274.0974.30305,755
4/3/201474.2075.1773.9374.46213,003
4/2/201474.1374.8772.4274.50224,462
4/1/201473.6475.5073.2574.22283,901
3/31/201471.5873.3170.5573.16303,181
3/28/201468.9871.4768.9071.13256,400
3/27/201468.2269.4367.1768.91189,763
3/26/201472.1472.1767.5468.23232,151
3/25/201471.4272.1070.4071.68195,421
3/24/201471.6172.0868.9570.64203,371
3/21/201474.9975.2370.3471.40580,317
3/20/201476.9677.2074.3574.53170,124
3/19/201479.2279.7076.0677.00192,873
3/18/201478.7779.7277.7578.97181,311
3/17/201472.6480.0972.6478.64458,001
3/14/201469.7272.5569.5472.25479,230
3/13/201472.7172.7969.0070.19223,996
3/12/201471.8273.1471.3572.55156,464
3/11/201474.7675.4472.1172.41150,284
3/10/201475.9776.0973.9674.73146,430
3/7/201477.1577.6675.2475.98147,922
3/6/201477.1377.9276.6777.14170,906
3/5/201477.1877.6076.3977.21134,759
3/4/201476.8578.2176.2277.45272,511
3/3/201477.3077.3374.5475.72219,155
2/28/201479.1879.9077.8378.22228,222
2/27/201477.3679.0076.6578.94160,623
2/26/201475.6879.1174.5077.48274,762
2/25/201481.4682.3574.6875.79556,410
2/24/201475.0086.8575.0082.581,412,421
2/21/201468.4468.6766.9268.40287,206
2/20/201467.3269.1567.0768.26106,703
2/19/201468.0968.6866.9867.43215,873
2/18/201469.6570.0767.7668.63171,170
Trading Center