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 (%)
Jul 31, 2003 4.688 4.688 4.519 4.562 1,209,600 +0.04(+0.83%)
Jul 30, 2003 4.900 4.900 4.515 4.525 1,732,800 -0.39(-7.89%)
Jul 29, 2003 4.625 4.938 4.481 4.912 2,779,200 +0.21(+4.41%)
Jul 28, 2003 4.731 4.737 4.688 4.705 784,800 -0.06(-1.21%)
Jul 25, 2003 4.654 4.800 4.616 4.763 619,200 +0.08(+1.65%)
Jul 24, 2003 4.638 4.735 4.638 4.685 418,400 +0.03(+0.62%)
Jul 23, 2003 4.774 4.774 4.625 4.656 380,000 -0.09(-1.97%)
Jul 22, 2003 4.750 4.775 4.562 4.750 790,400 -0.00(-0.05%)
Jul 21, 2003 4.675 4.862 4.671 4.753 1,024,000 +0.08(+1.66%)
Jul 18, 2003 4.638 4.685 4.606 4.675 555,200 +0.05(+1.19%)
Jul 17, 2003 4.681 4.697 4.594 4.620 444,000 -0.08(-1.81%)
Jul 16, 2003 4.789 4.789 4.669 4.705 489,600 -0.11(-2.28%)
Jul 15, 2003 4.800 4.856 4.794 4.815 436,000 -0.04(-0.85%)
Jul 14, 2003 4.862 4.896 4.761 4.856 631,200 +0.03(+0.52%)
Jul 11, 2003 4.843 4.894 4.780 4.831 571,200 +0.02(+0.42%)
Jul 10, 2003 4.950 4.969 4.709 4.811 1,198,400 -0.21(-4.11%)
Jul 09, 2003 4.941 5.082 4.919 5.018 1,168,800 +0.08(+1.54%)
Jul 08, 2003 4.975 4.975 4.924 4.941 390,400 -0.05(-0.98%)
Jul 07, 2003 5.000 5.025 4.951 4.990 856,000 +0.10(+1.97%)
Jul 03, 2003 4.906 4.911 4.865 4.894 286,400 -0.03(-0.56%)
Jul 02, 2003 4.777 4.978 4.764 4.921 750,400 +0.12(+2.47%)
Jul 01, 2003 4.862 4.888 4.741 4.803 848,800 -0.10(-2.11%)
Jun 30, 2003 4.938 4.945 4.831 4.906 1,062,400 -0.04(-0.78%)
Jun 27, 2003 4.900 4.959 4.900 4.945 683,200 +0.07(+1.44%)
Jun 26, 2003 4.907 4.912 4.855 4.875 635,200 -0.04(-0.81%)
Jun 25, 2003 4.875 4.938 4.856 4.915 487,200 +0.04(+0.82%)
Jun 24, 2003 4.830 4.894 4.830 4.875 331,200 +0.03(+0.67%)
Jun 23, 2003 4.999 4.999 4.834 4.843 525,600 -0.16(-3.13%)
Jun 20, 2003 4.979 4.999 4.883 4.999 664,000 +0.08(+1.68%)
Jun 19, 2003 5.050 5.069 4.753 4.916 2,352,800 -0.20(-3.82%)
Jun 18, 2003 5.344 5.344 5.044 5.111 1,021,600 -0.26(-4.91%)
Jun 17, 2003 5.500 5.534 5.356 5.375 752,000 -0.09(-1.71%)
Jun 16, 2003 5.279 5.506 5.279 5.469 1,288,000 +0.16(+2.99%)
Jun 13, 2003 5.513 5.513 5.202 5.310 649,600 -0.23(-4.19%)
Jun 12, 2003 5.625 5.625 5.525 5.543 712,800 -0.03(-0.61%)
Jun 11, 2003 5.450 5.594 5.425 5.576 362,400 +0.15(+2.81%)
Jun 10, 2003 5.385 5.444 5.340 5.424 630,400 +0.04(+0.72%)
Jun 09, 2003 5.556 5.556 5.384 5.385 840,800 -0.18(-3.30%)
Jun 06, 2003 5.550 5.625 5.513 5.569 550,400 +0.04(+0.79%)
Jun 05, 2003 5.539 5.539 5.452 5.525 390,400 -0.01(-0.23%)
Jun 04, 2003 5.500 5.543 5.460 5.537 989,600 +0.02(+0.45%)
Jun 03, 2003 5.425 5.537 5.425 5.513 426,400 +0.06(+1.03%)
Jun 02, 2003 5.376 5.525 5.376 5.456 585,600 +0.10(+1.87%)
May 30, 2003 5.300 5.356 5.263 5.356 548,800 +0.03(+0.63%)
May 29, 2003 5.254 5.343 5.254 5.322 578,400 +0.10(+1.91%)
May 28, 2003 5.223 5.239 5.176 5.223 273,600 +0.03(+0.60%)
May 27, 2003 5.138 5.231 5.088 5.191 634,400 +0.03(+0.58%)
May 23, 2003 5.138 5.225 5.125 5.161 403,200 +0.00(+0.07%)
May 22, 2003 5.037 5.157 5.035 5.157 671,200 +0.17(+3.43%)
May 21, 2003 5.069 5.105 4.973 4.986 498,400 -0.06(-1.24%)
May 20, 2003 4.975 5.056 4.951 5.049 523,200 +0.09(+1.92%)
May 19, 2003 5.126 5.126 4.938 4.954 550,400 -0.17(-3.37%)
May 16, 2003 5.207 5.207 5.112 5.126 616,800 -0.08(-1.54%)
May 15, 2003 5.237 5.245 5.157 5.206 727,200 -0.01(-0.12%)
May 14, 2003 5.311 5.311 5.194 5.213 508,000 -0.10(-1.86%)
May 13, 2003 5.281 5.433 5.250 5.311 2,281,600 -0.00(-0.02%)
May 12, 2003 5.094 5.312 5.075 5.312 1,310,400 +0.16(+3.03%)
May 09, 2003 5.188 5.200 5.150 5.156 972,000 -0.03(-0.60%)
May 08, 2003 5.201 5.275 5.176 5.188 648,000 -0.01(-0.24%)
May 07, 2003 5.263 5.284 5.188 5.200 596,800 -0.06(-1.21%)
May 06, 2003 5.197 5.300 5.197 5.264 900,000 +0.07(+1.35%)
May 05, 2003 5.181 5.194 5.112 5.194 736,800 +0.04(+0.85%)
May 02, 2003 5.138 5.213 5.075 5.150 1,767,200 +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.