TREX COMPANY $56.99

up +0.54


17/5/2013 04:17 PM  |  NYSE : TREX  |  Industries : Manufacturing / Other Wood Product Manufacturing
Type:

TREX historical data

Date Open High Low Close Volume
5/17/2013 56.69 57.49 56.69 56.99 1373
5/16/2013 56.38 57.13 56.02 56.45 1259
5/15/2013 54.98 56.94 54.92 56.50 2094
5/14/2013 54.25 55.19 54.00 54.98 2567
5/13/2013 54.25 54.29 53.94 54.17 1389
5/10/2013 53.49 54.25 53.27 54.24 850
5/9/2013 53.36 54.47 53.34 53.53 1448
5/8/2013 53.47 54.86 53.43 53.98 2831
5/7/2013 52.75 53.83 52.50 52.96 3153
5/6/2013 52.42 52.75 52.03 52.70 2516
5/3/2013 49.47 53.11 49.47 52.23 6859
5/2/2013 47.46 48.85 47.11 48.61 2394
5/1/2013 48.45 48.82 46.78 47.27 2368
4/30/2013 48.75 48.87 48.38 48.68 1013
4/29/2013 48.96 49.69 48.67 48.96 1987
4/26/2013 49.68 49.68 47.42 48.61 1253
4/25/2013 50.10 50.44 49.61 49.68 789
4/24/2013 49.42 50.22 49.21 49.99 988
4/23/2013 48.55 49.57 48.51 49.20 1023
4/22/2013 48.13 48.58 46.99 48.17 2095
4/19/2013 46.61 48.02 46.61 47.94 1189
4/18/2013 46.14 47.22 45.79 46.44 1806
4/17/2013 46.93 46.93 45.61 45.83 1260
4/16/2013 46.50 47.51 46.37 47.41 903
4/15/2013 49.19 49.19 45.87 46.00 1995
4/12/2013 48.75 49.65 48.54 49.50 2334
4/11/2013 48.97 49.64 48.54 48.84 1624
4/10/2013 48.50 49.28 48.06 49.12 980
4/9/2013 48.58 48.83 48.12 48.32 776
4/8/2013 47.63 48.58 47.30 48.50 805
4/5/2013 45.83 47.72 45.24 47.48 1488
4/4/2013 46.54 46.99 45.96 46.74 1845
4/3/2013 47.99 47.99 45.48 46.46 2441
4/2/2013 48.04 48.47 47.57 48.00 1816
4/1/2013 49.00 49.25 47.66 48.02 2093
3/28/2013 49.48 50.13 48.99 49.18 1474
3/27/2013 49.15 49.54 47.67 49.32 3051
3/26/2013 51.42 51.43 49.17 49.60 2905
3/25/2013 50.99 51.50 50.89 51.43 2547
3/22/2013 50.56 51.00 49.88 50.83 1346
3/21/2013 50.57 50.57 49.60 50.24 2694
3/20/2013 50.28 50.95 50.28 50.86 1094
3/19/2013 49.81 51.04 49.54 49.96 1520
3/18/2013 48.98 49.69 48.83 49.55 2692
3/15/2013 50.60 50.99 49.48 49.68 2377
3/14/2013 50.33 50.79 50.01 50.74 1189
3/13/2013 50.14 50.46 49.52 50.34 1125
3/12/2013 50.11 50.26 49.48 50.08 1723
3/11/2013 50.78 50.79 50.19 50.45 1813
3/8/2013 50.56 51.03 50.56 50.90 3202
3/7/2013 50.65 50.79 49.61 50.15 2935
3/6/2013 50.77 51.02 50.02 50.55 3387
3/5/2013 49.91 50.99 49.77 50.59 3224
3/4/2013 48.26 50.00 48.21 49.70 3645
3/1/2013 46.85 48.54 46.50 48.32 2579
2/28/2013 47.32 47.95 46.42 47.24 2462
2/27/2013 45.66 47.72 45.66 47.30 1604
2/26/2013 44.93 45.95 43.63 45.66 2343
2/25/2013 46.51 46.56 44.55 44.69 1874
2/22/2013 45.61 46.50 45.52 46.30 1951
2/21/2013 47.60 47.60 44.79 45.37 4020
2/20/2013 46.95 48.67 46.76 47.73 6220
2/19/2013 43.25 47.38 41.78 47.01 12111
2/15/2013 44.49 45.48 43.99 44.34 3729
2/14/2013 44.53 44.71 44.07 44.49 2417
2/13/2013 43.75 44.99 43.59 44.78 2997
2/12/2013 42.67 44.08 42.62 43.88 2928
2/11/2013 41.62 42.73 41.08 42.65 2116
2/8/2013 40.96 42.09 40.96 41.57 1761
2/7/2013 41.40 41.47 40.45 40.86 938
2/6/2013 41.20 41.56 40.92 41.36 833
2/5/2013 41.38 41.70 41.14 41.37 1168
2/4/2013 41.84 42.09 41.41 41.52 972
2/1/2013 42.50 42.55 41.88 42.03 1349
1/31/2013 42.30 42.66 41.76 42.25 1376
1/30/2013 43.74 43.77 42.07 42.31 2604
1/29/2013 42.70 43.80 42.30 43.74 3104
1/28/2013 42.78 42.91 42.44 42.66 2323
1/25/2013 41.75 42.99 41.52 42.78 2264
1/24/2013 40.91 41.81 40.76 41.78 2147
1/23/2013 40.43 41.20 40.27 40.84 1407
1/22/2013 40.34 40.89 40.08 40.45 849
1/18/2013 40.70 40.70 39.82 40.33 1159
1/17/2013 39.17 41.38 38.81 40.69 2176
1/16/2013 39.16 39.36 38.74 38.97 863
1/15/2013 39.65 40.04 39.02 39.19 1391
1/14/2013 39.82 40.22 39.66 39.85 1515
1/11/2013 39.72 40.62 39.63 39.66 2054
1/10/2013 39.96 40.23 39.57 39.65 1356
1/9/2013 39.29 39.98 39.15 39.80 1570
1/8/2013 39.54 40.00 38.84 39.20 1020
1/7/2013 39.41 40.43 39.10 39.59 2292
1/4/2013 39.31 39.74 39.03 39.42 1816
1/3/2013 38.42 39.72 38.16 39.09 2273
1/2/2013 38.13 38.88 38.10 38.53 2089
12/31/2012 36.38 37.44 36.28 37.23 1566
12/28/2012 36.69 36.84 36.23 36.42 1191
12/27/2012 36.76 37.07 36.26 36.89 2694
12/26/2012 37.58 37.68 36.59 36.74 2631
12/24/2012 37.61 38.37 37.27 37.61 1735
Marketplace
Trading Center