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 )

86.00 +0.62 (+0.72%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 30, 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 (%)
Mar 31, 2004 4.231 4.300 4.231 4.264 1,004,000 +0.04(+0.86%)
Mar 30, 2004 4.071 4.256 4.071 4.228 1,088,000 +0.16(+4.00%)
Mar 29, 2004 4.046 4.091 4.036 4.065 1,034,400 +0.02(+0.53%)
Mar 26, 2004 4.062 4.071 4.026 4.044 1,047,200 +0.00(+0.00%)
Mar 25, 2004 4.019 4.074 4.000 4.044 445,600 +0.03(+0.78%)
Mar 24, 2004 4.000 4.030 3.994 4.013 1,048,000 +0.01(+0.31%)
Mar 23, 2004 4.013 4.067 4.000 4.000 978,400 +0.00(+0.00%)
Mar 22, 2004 4.013 4.041 3.969 4.000 1,454,400 -0.06(-1.45%)
Mar 19, 2004 4.131 4.131 4.031 4.059 528,000 -0.06(-1.37%)
Mar 18, 2004 4.144 4.152 4.085 4.115 612,000 -0.05(-1.20%)
Mar 17, 2004 4.189 4.231 4.133 4.165 958,400 -0.05(-1.13%)
Mar 16, 2004 4.225 4.225 4.160 4.213 1,226,400 -0.01(-0.15%)
Mar 15, 2004 4.181 4.237 4.181 4.219 1,875,200 +0.03(+0.78%)
Mar 12, 2004 4.188 4.190 4.138 4.186 1,183,200 +0.00(+0.09%)
Mar 11, 2004 4.194 4.215 4.179 4.183 1,207,200 -0.04(-1.01%)
Mar 10, 2004 4.225 4.261 4.218 4.225 1,304,800 -0.02(-0.47%)
Mar 09, 2004 4.219 4.263 4.216 4.245 1,251,200 -0.00(-0.12%)
Mar 08, 2004 4.381 4.381 4.211 4.250 2,022,400 -0.09(-2.07%)
Mar 05, 2004 4.294 4.350 4.281 4.340 1,012,000 +0.01(+0.35%)
Mar 04, 2004 4.375 4.375 4.287 4.325 772,000 -0.07(-1.51%)
Mar 03, 2004 4.346 4.410 4.250 4.391 1,820,800 +0.04(+1.04%)
Mar 02, 2004 4.395 4.411 4.274 4.346 1,620,000 -0.05(-1.08%)
Mar 01, 2004 4.393 4.436 4.379 4.394 2,489,600 +0.00(+0.06%)
Feb 27, 2004 4.438 4.447 4.391 4.391 2,487,200 -0.06(-1.29%)
Feb 26, 2004 4.369 4.463 4.369 4.449 1,286,400 +0.03(+0.62%)
Feb 25, 2004 4.506 4.506 4.338 4.421 2,337,600 -0.08(-1.89%)
Feb 24, 2004 4.750 4.750 4.475 4.506 4,859,200 -0.27(-5.68%)
Feb 23, 2004 4.814 4.862 4.771 4.777 1,944,800 -0.04(-0.75%)
Feb 20, 2004 4.800 4.831 4.766 4.814 1,035,200 +0.00(+0.00%)
Feb 19, 2004 4.800 4.817 4.785 4.814 563,200 -0.00(-0.10%)
Feb 18, 2004 4.756 4.851 4.725 4.819 1,183,200 +0.07(+1.45%)
Feb 17, 2004 4.714 4.756 4.636 4.750 2,072,000 -0.01(-0.13%)
Feb 13, 2004 4.805 4.805 4.735 4.756 339,200 -0.05(-1.04%)
Feb 12, 2004 4.844 4.862 4.791 4.806 927,200 -0.07(-1.46%)
Feb 11, 2004 4.875 4.894 4.838 4.878 909,600 +0.00(+0.05%)
Feb 10, 2004 4.864 4.900 4.864 4.875 518,400 +0.00(+0.08%)
Feb 09, 2004 4.844 4.891 4.844 4.871 338,400 +0.01(+0.23%)
Feb 06, 2004 4.706 4.875 4.700 4.860 348,800 +0.15(+3.13%)
Feb 05, 2004 4.731 4.731 4.624 4.713 551,200 +0.00(+0.00%)
Feb 04, 2004 4.819 4.819 4.707 4.713 551,200 -0.07(-1.57%)
Feb 03, 2004 4.780 4.812 4.751 4.787 975,200 +0.04(+0.79%)
Feb 02, 2004 4.825 4.825 4.728 4.750 830,400 -0.09(-1.94%)
Jan 30, 2004 4.862 4.862 4.753 4.844 884,800 -0.04(-0.74%)
Jan 29, 2004 4.981 4.982 4.860 4.880 985,600 -0.11(-2.28%)
Jan 28, 2004 5.006 5.020 4.973 4.994 1,838,400 -0.04(-0.87%)
Jan 27, 2004 4.994 5.062 4.990 5.037 1,680,000 +0.04(+0.75%)
Jan 26, 2004 4.850 5.000 4.844 5.000 1,059,200 +0.14(+2.96%)
Jan 23, 2004 4.875 4.883 4.825 4.856 586,400 -0.02(-0.38%)
Jan 22, 2004 4.912 4.920 4.826 4.875 1,261,600 -0.04(-0.76%)
Jan 21, 2004 4.812 4.912 4.808 4.912 2,925,600 +0.10(+2.08%)
Jan 20, 2004 4.688 4.812 4.668 4.812 1,652,800 +0.13(+2.86%)
Jan 16, 2004 4.669 4.679 4.612 4.679 883,200 +0.04(+0.81%)
Jan 15, 2004 4.644 4.651 4.612 4.641 641,600 +0.01(+0.24%)
Jan 14, 2004 4.594 4.631 4.591 4.630 792,000 +0.04(+0.95%)
Jan 13, 2004 4.625 4.625 4.531 4.586 911,200 +0.04(+0.80%)
Jan 12, 2004 4.513 4.550 4.490 4.550 791,200 +0.01(+0.28%)
Jan 09, 2004 4.588 4.588 4.527 4.537 500,800 -0.06(-1.22%)
Jan 08, 2004 4.564 4.594 4.554 4.594 495,200 +0.02(+0.44%)
Jan 07, 2004 4.600 4.611 4.540 4.574 1,008,800 -0.04(-0.81%)
Jan 06, 2004 4.621 4.635 4.598 4.611 962,400 -0.02(-0.49%)
Jan 05, 2004 4.650 4.659 4.596 4.634 1,436,800 -0.04(-0.75%)
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.