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 -1.33 (-1.53%)
Official Closing 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, 2011 3.400 3.862 3.400 3.744 8,815,064 +0.41(+12.30%)
Feb 25, 2011 3.190 3.354 3.164 3.334 841,080 +0.16(+5.08%)
Feb 24, 2011 3.161 3.216 3.141 3.172 988,104 +0.00(+0.04%)
Feb 23, 2011 3.194 3.194 3.131 3.171 995,176 -0.02(-0.59%)
Feb 22, 2011 3.285 3.285 3.130 3.190 2,138,032 -0.14(-4.10%)
Feb 18, 2011 3.389 3.389 3.319 3.326 570,888 -0.05(-1.44%)
Feb 17, 2011 3.269 3.385 3.269 3.375 1,638,200 +0.10(+3.05%)
Feb 16, 2011 3.261 3.285 3.241 3.275 1,310,032 +0.03(+0.81%)
Feb 15, 2011 3.175 3.261 3.174 3.249 1,487,200 +0.06(+1.96%)
Feb 14, 2011 3.172 3.214 3.167 3.186 831,664 +0.02(+0.63%)
Feb 11, 2011 3.101 3.186 3.070 3.166 616,784 +0.05(+1.48%)
Feb 10, 2011 3.090 3.138 3.078 3.120 403,680 +0.00(+0.08%)
Feb 09, 2011 3.103 3.140 3.078 3.118 455,312 -0.00(-0.16%)
Feb 08, 2011 3.021 3.123 3.009 3.123 594,840 +0.10(+3.22%)
Feb 07, 2011 2.938 3.031 2.926 3.025 931,720 +0.09(+2.93%)
Feb 04, 2011 2.954 2.954 2.876 2.939 651,184 -0.01(-0.47%)
Feb 03, 2011 2.926 2.967 2.884 2.953 405,816 +0.01(+0.47%)
Feb 02, 2011 2.998 3.009 2.930 2.939 577,624 -0.07(-2.49%)
Feb 01, 2011 2.938 3.031 2.931 3.014 649,064 +0.10(+3.57%)
Jan 31, 2011 2.906 2.945 2.869 2.910 630,472 +0.01(+0.47%)
Jan 28, 2011 2.987 3.000 2.835 2.896 1,314,056 -0.10(-3.26%)
Jan 27, 2011 3.055 3.075 2.984 2.994 601,696 -0.06(-2.09%)
Jan 26, 2011 3.030 3.081 3.021 3.058 1,352,880 +0.04(+1.45%)
Jan 25, 2011 3.018 3.057 2.967 3.014 526,272 -0.02(-0.74%)
Jan 24, 2011 2.980 3.062 2.970 3.036 350,608 +0.06(+2.06%)
Jan 21, 2011 2.969 2.998 2.951 2.975 640,464 +0.02(+0.80%)
Jan 20, 2011 2.947 3.019 2.921 2.951 786,040 -0.01(-0.38%)
Jan 19, 2011 3.110 3.118 2.936 2.962 838,336 -0.16(-4.97%)
Jan 18, 2011 3.116 3.132 3.059 3.118 417,952 -0.01(-0.36%)
Jan 14, 2011 3.058 3.141 3.035 3.129 599,408 +0.08(+2.46%)
Jan 13, 2011 3.061 3.091 3.042 3.054 686,224 -0.02(-0.53%)
Jan 12, 2011 3.120 3.130 3.067 3.070 316,464 -0.02(-0.69%)
Jan 11, 2011 3.081 3.155 3.053 3.091 1,066,808 +0.01(+0.41%)
Jan 10, 2011 3.103 3.112 3.064 3.079 871,712 -0.05(-1.56%)
Jan 07, 2011 3.143 3.188 3.067 3.127 678,432 -0.01(-0.40%)
Jan 06, 2011 3.225 3.240 3.120 3.140 2,089,560 -0.08(-2.37%)
Jan 05, 2011 3.156 3.236 3.150 3.216 1,183,304 +0.06(+1.74%)
Jan 04, 2011 3.170 3.194 3.119 3.161 1,894,368 +0.00(+0.16%)
Jan 03, 2011 3.019 3.166 3.013 3.156 2,182,160 +0.16(+5.38%)
Dec 31, 2010 3.039 3.084 2.993 2.995 1,138,776 -0.05(-1.72%)
Dec 30, 2010 3.041 3.071 3.031 3.047 603,512 -0.00(-0.12%)
Dec 29, 2010 3.038 3.071 3.029 3.051 717,624 +0.03(+0.87%)
Dec 28, 2010 3.018 3.044 3.010 3.025 948,840 +0.00(+0.12%)
Dec 27, 2010 2.938 3.033 2.929 3.021 687,768 +0.08(+2.85%)
Dec 23, 2010 2.989 3.010 2.924 2.938 1,675,456 -0.05(-1.71%)
Dec 22, 2010 2.962 3.000 2.956 2.989 1,345,424 +0.03(+1.14%)
Dec 21, 2010 2.862 2.961 2.845 2.955 2,206,792 +0.11(+3.82%)
Dec 20, 2010 2.824 2.875 2.824 2.846 1,291,168 +0.02(+0.80%)
Dec 17, 2010 2.786 2.853 2.770 2.824 1,667,376 +0.06(+2.08%)
Dec 16, 2010 2.669 2.768 2.667 2.766 1,217,896 +0.10(+3.80%)
Dec 15, 2010 2.612 2.694 2.612 2.665 1,229,648 +0.04(+1.62%)
Dec 14, 2010 2.583 2.651 2.570 2.623 756,968 +0.06(+2.14%)
Dec 13, 2010 2.576 2.614 2.565 2.567 426,056 +0.00(+0.20%)
Dec 10, 2010 2.541 2.592 2.529 2.562 395,576 +0.03(+1.28%)
Dec 09, 2010 2.490 2.551 2.480 2.530 1,180,568 +0.06(+2.58%)
Dec 08, 2010 2.486 2.507 2.458 2.466 936,824 -0.01(-0.50%)
Dec 07, 2010 2.487 2.521 2.453 2.479 1,005,064 +0.02(+0.76%)
Dec 06, 2010 2.410 2.482 2.410 2.460 551,272 +0.04(+1.86%)
Dec 03, 2010 2.416 2.430 2.401 2.415 778,752 -0.01(-0.51%)
Dec 02, 2010 2.351 2.445 2.337 2.428 1,232,928 +0.09(+3.74%)
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.