$52.60 +1.88 (%) Trex Company Inc - NYSE

Mar. 30, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TREX historical data

Date Open High Low Close Volume
3/27/201550.1651.3249.5950.72342,290
3/26/201550.1750.6848.9450.27247,599
3/25/201551.5051.7450.4050.47238,403
3/24/201551.7752.2251.2151.46177,475
3/23/201551.3952.3051.2551.79312,045
3/20/201550.9651.9050.7051.341,657,653
3/19/201550.8551.3650.0250.64197,704
3/18/201549.4051.2948.8950.89335,409
3/17/201549.9750.3949.2749.55260,883
3/16/201548.6150.3148.4450.29377,861
3/13/201550.1650.5848.0348.61329,320
3/12/201550.9051.7550.0650.36446,393
3/11/201549.1051.0048.7650.40337,460
3/10/201550.1050.3948.7049.05359,929
3/9/201551.5151.6550.2350.54239,063
3/6/201552.8052.8850.8551.00338,560
3/5/201551.9653.4851.5153.11204,162
3/4/201550.0052.2949.7051.76267,379
3/3/201550.2050.4249.6650.20189,863
3/2/201550.1750.8849.6850.50224,708
2/27/201551.4751.4750.0750.35267,645
2/26/201548.5251.9148.4851.42422,757
2/25/201549.1949.1947.3048.38480,959
2/24/201546.9551.4144.4149.90883,870
2/23/201544.6546.5544.6046.48418,711
2/20/201543.6844.7742.6644.53129,872
2/19/201543.6944.1443.4743.64135,389
2/18/201544.4344.5443.7443.89139,000
2/17/201544.6145.1844.1344.61116,762
2/13/201544.4844.8543.9444.63145,184
2/12/201544.5344.9944.3644.64125,234
2/11/201544.3544.5844.0344.23184,756
2/10/201545.1445.3444.1044.50119,342
2/9/201544.8745.3244.4644.91144,438
2/6/201544.5845.1944.2144.82247,445
2/5/201544.2544.6743.9344.51131,067
2/4/201543.4344.9043.3044.20141,683
2/3/201543.3843.9643.1043.78167,956
2/2/201542.7943.5742.0643.25177,873
1/30/201542.3342.9341.5242.53171,081
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center