$33.52 -1.05 (%) Trex Company Inc - NYSE

Oct. 1, 2014 | 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
10/1/201434.6034.8533.3733.52269,893
9/30/201435.8436.0134.1134.57425,596
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
9/5/201438.4138.8938.0738.26235,435
9/4/201437.2739.4937.2138.47428,503
9/3/201437.1037.3236.6636.87295,757
9/2/201437.6437.7736.5136.90400,656
8/29/201437.3538.0637.3537.60207,225
8/28/201437.2337.5636.9837.37138,471
8/27/201437.0337.5036.9537.48162,315
8/26/201436.6236.9736.3136.84259,468
8/25/201436.8837.0636.3036.62196,573
8/22/201437.2337.2336.3036.64270,326
8/21/201437.2537.6136.3337.34195,654
8/20/201437.0437.5336.7537.29301,999
8/19/201436.2837.4436.1137.14353,953
8/18/201436.3636.5735.9336.00351,461
8/15/201436.8236.9735.8136.11282,717
8/14/201436.2836.6936.0036.45225,097
8/13/201435.7936.2235.3936.16351,064
8/12/201436.0036.4935.3135.64384,944
8/11/201436.1836.5936.0436.31415,688
8/8/201435.4336.3835.2535.88553,943
8/7/201435.9336.4835.2835.45443,604
8/6/201433.8136.6533.7835.851,104,582
8/5/201432.9233.9932.5133.961,220,465
8/4/201430.1733.8830.1733.003,132,950
8/1/201428.2229.2628.2228.67555,837
7/31/201428.1028.4427.6828.15396,649
7/30/201428.2928.6128.1028.60359,115
7/29/201427.8328.3327.7328.08262,721
7/28/201428.4328.6327.6227.70254,349
7/25/201428.4828.5628.2228.50253,632
7/24/201428.7028.9128.3328.55314,144
7/23/201428.4128.9628.0428.73275,935
7/22/201429.8830.3228.4728.50726,770
7/21/201426.4927.1926.4827.07346,653
7/18/201426.4426.7726.3126.70511,169
7/17/201427.0227.0826.3226.44312,378
7/16/201427.3927.6427.0427.35220,013
7/15/201428.0028.2027.0727.16231,345
7/14/201427.4728.0927.3428.00353,334
7/11/201427.1028.0026.8427.21497,776
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
  • Showing 1-100 of 1,222 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center