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 )

86.71 -1.59 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2006 4.011 4.045 3.938 3.962 2,564,800 -0.05(-1.25%)
Mar 30, 2006 3.888 4.062 3.874 4.013 2,232,000 +0.15(+3.88%)
Mar 29, 2006 3.821 3.919 3.724 3.862 1,275,200 +0.08(+2.01%)
Mar 28, 2006 3.784 3.812 3.760 3.786 2,168,000 +0.00(+0.07%)
Mar 27, 2006 3.700 3.792 3.689 3.784 1,117,600 +0.08(+2.26%)
Mar 24, 2006 3.692 3.746 3.664 3.700 944,000 +0.02(+0.41%)
Mar 23, 2006 3.731 3.737 3.669 3.685 772,800 -0.02(-0.41%)
Mar 22, 2006 3.704 3.761 3.683 3.700 1,257,600 -0.02(-0.50%)
Mar 21, 2006 3.612 3.740 3.601 3.719 1,500,000 +0.10(+2.62%)
Mar 20, 2006 3.609 3.650 3.587 3.624 893,600 +0.00(+0.00%)
Mar 17, 2006 3.680 3.680 3.587 3.624 1,628,000 -0.06(-1.53%)
Mar 16, 2006 3.669 3.691 3.623 3.680 534,400 +0.02(+0.65%)
Mar 15, 2006 3.629 3.676 3.547 3.656 1,153,600 +0.03(+0.79%)
Mar 14, 2006 3.519 3.711 3.506 3.627 2,418,400 +0.11(+3.27%)
Mar 13, 2006 3.513 3.639 3.490 3.513 1,104,000 -0.00(-0.14%)
Mar 10, 2006 3.446 3.521 3.442 3.518 820,000 +0.07(+2.07%)
Mar 09, 2006 3.487 3.522 3.411 3.446 1,728,800 -0.02(-0.65%)
Mar 08, 2006 3.334 3.481 3.272 3.469 2,419,200 +0.13(+4.05%)
Mar 07, 2006 3.388 3.413 3.325 3.334 1,743,200 -0.06(-1.70%)
Mar 06, 2006 3.337 3.442 3.297 3.391 1,746,400 +0.05(+1.61%)
Mar 03, 2006 3.312 3.350 3.286 3.337 1,264,800 +0.02(+0.56%)
Mar 02, 2006 3.297 3.336 3.275 3.319 1,436,000 +0.02(+0.64%)
Mar 01, 2006 3.244 3.299 3.239 3.297 1,118,400 +0.05(+1.50%)
Feb 28, 2006 3.289 3.305 3.206 3.249 1,355,200 -0.04(-1.22%)
Feb 27, 2006 3.212 3.299 3.212 3.289 1,380,800 +0.06(+1.98%)
Feb 24, 2006 3.185 3.249 3.175 3.225 1,439,200 +0.06(+1.86%)
Feb 23, 2006 3.138 3.169 3.125 3.166 1,017,600 +0.02(+0.56%)
Feb 22, 2006 3.131 3.160 3.112 3.149 1,200,000 +0.02(+0.60%)
Feb 21, 2006 3.131 3.188 3.125 3.130 1,412,800 +0.00(+0.08%)
Feb 17, 2006 3.406 3.411 3.125 3.127 3,056,800 -0.09(-2.83%)
Feb 16, 2006 3.303 3.538 2.941 3.219 5,451,200 -0.21(-6.09%)
Feb 15, 2006 3.288 3.444 3.226 3.428 1,936,000 +0.15(+4.58%)
Feb 14, 2006 3.156 3.304 3.121 3.277 1,877,600 +0.16(+5.17%)
Feb 13, 2006 3.344 3.345 3.099 3.116 5,651,200 +0.04(+1.47%)
Feb 10, 2006 3.083 3.112 2.990 3.071 1,620,000 -0.02(-0.73%)
Feb 09, 2006 3.013 3.107 3.013 3.094 1,077,600 +0.07(+2.40%)
Feb 08, 2006 3.044 3.044 3.000 3.021 595,200 -0.01(-0.41%)
Feb 07, 2006 3.062 3.096 3.004 3.034 842,400 -0.03(-0.94%)
Feb 06, 2006 3.016 3.075 2.987 3.062 1,800,800 +0.02(+0.82%)
Feb 03, 2006 3.112 3.112 3.002 3.038 1,168,800 -0.07(-2.41%)
Feb 02, 2006 3.143 3.156 3.094 3.112 1,078,400 -0.03(-1.03%)
Feb 01, 2006 3.123 3.161 3.107 3.145 1,372,000 +0.02(+0.72%)
Jan 31, 2006 3.145 3.156 3.101 3.123 1,285,600 -0.04(-1.26%)
Jan 30, 2006 3.135 3.219 3.125 3.163 1,272,000 +0.02(+0.52%)
Jan 27, 2006 3.225 3.225 3.114 3.146 1,847,200 -0.09(-2.82%)
Jan 26, 2006 3.275 3.276 3.208 3.237 898,400 -0.01(-0.23%)
Jan 25, 2006 3.271 3.277 3.239 3.245 1,765,600 -0.02(-0.50%)
Jan 24, 2006 3.239 3.268 3.231 3.261 1,943,200 +0.02(+0.77%)
Jan 23, 2006 3.281 3.321 3.230 3.236 1,539,200 -0.03(-0.99%)
Jan 20, 2006 3.350 3.368 3.249 3.269 1,218,400 -0.04(-1.13%)
Jan 19, 2006 3.300 3.310 3.279 3.306 988,000 +0.03(+0.80%)
Jan 18, 2006 3.288 3.319 3.256 3.280 991,200 -0.02(-0.49%)
Jan 17, 2006 3.325 3.325 3.260 3.296 1,072,000 -0.04(-1.20%)
Jan 13, 2006 3.325 3.367 3.240 3.336 1,000,800 +0.01(+0.15%)
Jan 12, 2006 3.475 3.476 3.208 3.331 3,152,000 -0.15(-4.41%)
Jan 11, 2006 3.564 3.564 3.458 3.485 1,087,200 -0.08(-2.21%)
Jan 10, 2006 3.562 3.611 3.500 3.564 1,164,000 -0.00(-0.11%)
Jan 09, 2006 3.533 3.612 3.531 3.567 941,600 -0.01(-0.21%)
Jan 06, 2006 3.644 3.644 3.554 3.575 940,800 -0.02(-0.66%)
Jan 05, 2006 3.591 3.650 3.591 3.599 1,113,600 +0.01(+0.21%)
Jan 04, 2006 3.625 3.663 3.581 3.591 2,005,600 -0.01(-0.24%)
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.