Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trex Company (NY: TREX )

85.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.067 3.120 2.928 3.053 726,400 -0.02(-0.73%)
Feb 27, 2007 3.195 3.231 3.019 3.075 1,174,400 -0.15(-4.69%)
Feb 26, 2007 3.196 3.251 3.065 3.226 1,054,512 +0.03(+0.94%)
Feb 23, 2007 3.161 3.231 3.125 3.196 1,551,200 +0.04(+1.11%)
Feb 22, 2007 3.171 3.194 3.125 3.161 1,247,200 -0.01(-0.32%)
Feb 21, 2007 3.200 3.225 3.160 3.171 1,091,200 -0.04(-1.28%)
Feb 20, 2007 3.224 3.250 3.201 3.212 847,200 -0.03(-0.85%)
Feb 16, 2007 3.260 3.260 3.232 3.240 316,800 -0.01(-0.27%)
Feb 15, 2007 3.223 3.254 3.204 3.249 368,800 +0.03(+0.97%)
Feb 14, 2007 3.264 3.285 3.216 3.217 810,400 -0.05(-1.53%)
Feb 13, 2007 3.251 3.292 3.236 3.268 668,784 +0.02(+0.62%)
Feb 12, 2007 3.254 3.325 3.230 3.248 603,200 -0.01(-0.23%)
Feb 09, 2007 3.292 3.292 3.206 3.255 573,600 -0.04(-1.10%)
Feb 08, 2007 3.305 3.317 3.252 3.291 366,400 -0.01(-0.42%)
Feb 07, 2007 3.271 3.330 3.250 3.305 840,000 +0.03(+1.03%)
Feb 06, 2007 3.279 3.284 3.240 3.271 1,140,800 -0.01(-0.23%)
Feb 05, 2007 3.374 3.374 3.263 3.279 1,526,400 -0.09(-2.82%)
Feb 02, 2007 3.362 3.462 3.291 3.374 1,597,600 +0.01(+0.33%)
Feb 01, 2007 3.370 3.441 3.342 3.362 1,407,200 +0.02(+0.52%)
Jan 31, 2007 3.330 3.359 3.268 3.345 1,467,200 +0.01(+0.41%)
Jan 30, 2007 3.300 3.337 3.300 3.331 764,000 +0.05(+1.60%)
Jan 29, 2007 3.212 3.350 3.212 3.279 1,512,000 +0.07(+2.22%)
Jan 26, 2007 3.200 3.221 3.188 3.208 596,800 +0.01(+0.31%)
Jan 25, 2007 3.184 3.206 3.167 3.197 870,400 +0.01(+0.43%)
Jan 24, 2007 3.124 3.186 3.111 3.184 831,200 +0.07(+2.29%)
Jan 23, 2007 3.001 3.116 3.001 3.112 1,695,200 +0.11(+3.75%)
Jan 22, 2007 2.994 3.044 2.994 3.000 883,200 -0.01(-0.25%)
Jan 19, 2007 2.965 3.013 2.947 3.007 684,000 +0.04(+1.48%)
Jan 18, 2007 2.924 2.971 2.900 2.964 2,117,600 +0.04(+1.50%)
Jan 17, 2007 2.906 2.953 2.906 2.920 1,116,000 +0.01(+0.43%)
Jan 16, 2007 2.881 2.947 2.881 2.908 1,082,400 +0.05(+1.88%)
Jan 12, 2007 2.754 2.875 2.751 2.854 2,123,200 +0.14(+5.26%)
Jan 11, 2007 2.663 2.725 2.663 2.711 1,025,600 +0.05(+1.83%)
Jan 10, 2007 2.678 2.695 2.641 2.663 1,285,600 -0.02(-0.93%)
Jan 09, 2007 2.774 2.774 2.679 2.688 1,264,800 -0.07(-2.54%)
Jan 08, 2007 2.751 2.765 2.705 2.757 497,600 +0.01(+0.23%)
Jan 05, 2007 2.835 2.835 2.732 2.751 1,030,400 -0.08(-2.91%)
Jan 04, 2007 2.825 2.850 2.808 2.834 1,025,600 +0.01(+0.49%)
Jan 03, 2007 2.911 2.911 2.796 2.820 1,220,000 -0.04(-1.44%)
Dec 29, 2006 2.926 2.928 2.854 2.861 748,800 -0.08(-2.76%)
Dec 28, 2006 2.910 2.950 2.906 2.942 988,000 +0.03(+1.16%)
Dec 27, 2006 2.840 2.911 2.840 2.909 608,000 +0.07(+2.47%)
Dec 26, 2006 2.825 2.844 2.808 2.839 1,104,000 +0.01(+0.49%)
Dec 22, 2006 2.826 2.834 2.800 2.825 860,800 -0.01(-0.31%)
Dec 21, 2006 2.808 2.859 2.808 2.834 1,068,800 +0.02(+0.58%)
Dec 20, 2006 2.806 2.849 2.806 2.817 644,000 +0.01(+0.27%)
Dec 19, 2006 2.831 2.844 2.788 2.810 893,600 -0.05(-1.75%)
Dec 18, 2006 2.875 2.885 2.856 2.860 1,129,600 -0.02(-0.52%)
Dec 15, 2006 2.875 2.884 2.850 2.875 1,492,800 +0.02(+0.66%)
Dec 14, 2006 2.860 2.894 2.851 2.856 1,141,600 -0.00(-0.13%)
Dec 13, 2006 2.869 2.869 2.825 2.860 1,940,000 +0.00(+0.13%)
Dec 12, 2006 2.875 2.885 2.825 2.856 1,210,400 -0.01(-0.31%)
Dec 11, 2006 2.837 2.888 2.835 2.865 858,400 +0.03(+1.10%)
Dec 08, 2006 2.842 2.855 2.825 2.834 1,504,000 -0.01(-0.35%)
Dec 07, 2006 2.850 2.869 2.839 2.844 1,955,200 +0.00(+0.00%)
Dec 06, 2006 2.839 2.919 2.839 2.844 1,808,000 +0.01(+0.40%)
Dec 05, 2006 2.875 2.889 2.794 2.833 1,312,800 -0.04(-1.35%)
Dec 04, 2006 2.846 2.897 2.821 2.871 3,309,600 +0.02(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.