$42.66 0.00 (%) Trex Company Inc - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TREX historical data

Date Open High Low Close Volume
1/29/201541.5242.7540.7342.6697,722
1/28/201542.9143.0741.2041.52133,710
1/27/201541.7643.0641.4442.77188,269
1/26/201541.2842.3940.8742.24126,441
1/23/201541.0441.3640.3441.08153,399
1/22/201540.7341.3440.0741.07134,671
1/21/201539.7440.6339.5640.44133,135
1/20/201539.7940.0838.6839.89280,036
1/16/201538.5739.9538.0539.68224,783
1/15/201540.4140.4138.6138.69286,908
1/14/201540.2640.8739.7940.19125,496
1/13/201542.2543.0740.0140.74228,536
1/12/201542.6642.6841.4141.85185,745
1/9/201543.3343.3942.4542.53171,958
1/8/201541.8843.4941.5943.3988,630
1/7/201542.0642.7541.3341.43142,508
1/6/201541.7842.4740.7541.65178,107
1/5/201542.0142.8041.3941.75263,317
1/2/201543.0044.4841.8242.47184,218
12/31/201442.6543.6942.5742.58157,585
12/30/201442.7243.1342.3742.60199,521
12/29/201442.6343.5242.5742.89104,530
12/26/201442.6042.9942.3842.54115,577
12/24/201442.2742.6542.2042.39127,877
12/23/201442.2242.6841.9542.1180,798
12/22/201441.4642.1341.0742.01157,198
12/19/201442.4242.4841.4841.52191,085
12/18/201441.8542.6441.2942.38248,237
12/17/201441.3041.6440.9241.55297,951
12/16/201440.8541.7940.6341.25210,827
12/15/201440.9641.4540.6641.00236,885
12/12/201440.9541.2740.1740.57246,789
12/11/201441.0642.1741.0041.49237,877
12/10/201442.6643.1240.7740.79249,556
12/9/201441.3942.8640.5842.83197,286
12/8/201441.4842.7341.4241.89236,132
12/5/201441.3941.8341.3741.60181,015
12/4/201441.8041.8541.1841.39134,493
12/3/201441.3842.0540.8941.79243,849
12/2/201441.0341.5940.8741.20398,842
12/1/201442.1142.1140.7540.80256,382
11/28/201442.3842.9441.9942.1495,643
11/26/201442.3542.7342.1542.48143,939
11/25/201442.6942.9442.0742.40192,165
11/24/201442.5242.8042.3242.37203,094
11/21/201442.3343.1541.8642.37279,658
11/20/201441.4542.1941.0941.84327,499
11/19/201442.4042.4040.8741.61342,087
11/18/201441.9542.6541.8942.32242,282
11/17/201442.9043.2641.8541.90240,976
11/14/201442.9743.4642.6242.82227,953
11/13/201444.1244.4142.7442.91209,112
11/12/201443.7044.2243.3144.14337,039
11/11/201444.1144.3543.7444.00336,996
11/10/201444.0044.6443.6644.01348,572
11/7/201443.1044.8242.7944.00381,576
11/6/201442.6743.0842.5942.99234,416
11/5/201442.5842.6841.7742.61337,386
11/4/201442.5042.8641.9342.17233,099
11/3/201442.9443.5942.3242.53405,733
10/31/201441.0043.0440.4843.00357,596
10/30/201439.8940.8039.5140.54322,982
10/29/201439.6240.2039.3639.90199,980
10/28/201439.4540.8238.6639.60596,430
10/27/201437.7339.5936.1939.161,020,641
10/24/201435.5636.9035.0736.78399,730
10/23/201435.3336.0135.0335.40337,854
10/22/201435.2335.7334.9235.03188,058
10/21/201434.9635.6334.7935.09203,251
10/20/201434.3335.0934.2334.67276,443
10/17/201434.5234.7234.0034.51187,746
10/16/201432.6234.8132.3234.03389,917
10/15/201431.4433.2331.0832.99345,898
10/14/201432.0532.7831.3631.91369,278
10/13/201432.5333.3031.5531.64244,011
10/10/201434.1834.5232.4432.53327,154
10/9/201435.0835.1934.2434.24265,640
10/8/201434.4235.3034.0635.21261,322
10/7/201434.7535.1234.4334.60423,691
10/6/201435.3535.4534.8034.99221,344
10/3/201434.0535.4333.9735.34260,862
10/2/201433.5533.9733.0633.77213,962
10/1/201434.6034.8533.3733.52269,893
9/30/201435.8436.0134.1134.57426,156
9/29/201435.2235.7935.2235.69306,979
9/26/201435.4235.8235.1535.70169,491
9/25/201435.7735.9235.1335.32209,338
9/24/201435.5636.0735.1535.85237,819
9/23/201434.9536.0834.9135.51230,774
9/22/201435.6035.6534.8035.18177,360
9/19/201437.0537.5535.5235.80402,098
9/18/201437.2537.4936.6136.98165,401
9/17/201437.0037.9936.7237.15339,127
9/16/201436.7837.3036.0037.13314,315
9/15/201437.9538.0836.2036.82355,380
9/12/201438.5538.5537.8937.98300,825
9/11/201438.3238.7438.0338.57232,254
9/10/201438.7938.8737.9338.50266,499
9/9/201438.2938.8737.9138.77449,152
9/8/201438.1938.3337.8238.27213,606
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center