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 )

87.12 -0.81 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Sep 28, 2007 1.316 1.399 1.316 1.390 1,377,600 +0.07(+5.40%)
Sep 27, 2007 1.331 1.375 1.309 1.319 1,594,400 -0.01(-0.85%)
Sep 26, 2007 1.327 1.375 1.324 1.330 1,262,400 +0.00(+0.00%)
Sep 25, 2007 1.374 1.383 1.295 1.330 1,464,800 -0.05(-3.45%)
Sep 24, 2007 1.424 1.433 1.334 1.377 1,165,600 -0.04(-2.99%)
Sep 21, 2007 1.505 1.506 1.399 1.420 1,072,800 -0.05(-3.40%)
Sep 20, 2007 1.476 1.521 1.401 1.470 1,190,400 -0.01(-0.93%)
Sep 19, 2007 1.441 1.548 1.363 1.484 1,380,000 +0.04(+2.86%)
Sep 18, 2007 1.341 1.489 1.343 1.442 2,009,600 +0.10(+7.55%)
Sep 17, 2007 1.401 1.417 1.334 1.341 1,171,200 -0.08(-5.38%)
Sep 14, 2007 1.515 1.518 1.389 1.417 2,377,600 -0.11(-6.97%)
Sep 13, 2007 1.574 1.581 1.519 1.524 780,000 -0.05(-2.87%)
Sep 12, 2007 1.569 1.584 1.545 1.569 932,800 +0.01(+0.40%)
Sep 11, 2007 1.595 1.597 1.512 1.562 918,400 -0.04(-2.50%)
Sep 10, 2007 1.613 1.646 1.556 1.603 1,606,400 +0.01(+0.31%)
Sep 07, 2007 1.587 1.633 1.542 1.597 1,806,400 -0.01(-0.78%)
Sep 06, 2007 1.669 1.673 1.587 1.610 927,200 -0.06(-3.38%)
Sep 05, 2007 1.710 1.719 1.666 1.666 728,800 -0.05(-2.84%)
Sep 04, 2007 1.675 1.719 1.669 1.715 1,448,800 +0.04(+2.16%)
Aug 31, 2007 1.744 1.744 1.675 1.679 652,000 -0.04(-2.47%)
Aug 30, 2007 1.750 1.750 1.700 1.721 580,000 -0.04(-2.06%)
Aug 29, 2007 1.731 1.804 1.699 1.758 817,600 +0.03(+1.88%)
Aug 28, 2007 1.720 1.744 1.664 1.725 1,422,400 -0.01(-0.86%)
Aug 27, 2007 1.790 1.790 1.676 1.740 1,023,200 +0.06(+3.49%)
Aug 24, 2007 1.759 1.759 1.575 1.681 3,228,800 -0.08(-4.54%)
Aug 23, 2007 1.758 1.834 1.749 1.761 708,800 +0.00(+0.14%)
Aug 22, 2007 1.816 1.864 1.741 1.759 1,508,000 -0.05(-2.83%)
Aug 21, 2007 1.938 1.961 1.711 1.810 2,325,600 -0.14(-7.12%)
Aug 20, 2007 1.924 1.999 1.879 1.949 929,600 +0.03(+1.83%)
Aug 17, 2007 2.156 2.204 1.896 1.914 1,264,800 -0.01(-0.71%)
Aug 16, 2007 1.897 1.986 1.879 1.927 813,600 +0.00(+0.26%)
Aug 15, 2007 1.959 1.999 1.851 1.923 1,007,200 -0.05(-2.41%)
Aug 14, 2007 2.010 2.033 1.923 1.970 944,000 -0.03(-1.56%)
Aug 13, 2007 2.040 2.049 1.969 2.001 1,102,400 -0.00(-0.06%)
Aug 10, 2007 2.212 2.315 1.914 2.002 2,482,400 -0.21(-9.49%)
Aug 09, 2007 2.188 2.401 2.085 2.212 5,912,800 +0.04(+1.78%)
Aug 08, 2007 2.092 2.226 2.092 2.174 3,479,200 +0.11(+5.39%)
Aug 07, 2007 2.081 2.098 2.002 2.062 2,168,800 -0.04(-1.79%)
Aug 06, 2007 2.124 2.219 2.045 2.100 1,665,600 +0.00(+0.12%)
Aug 03, 2007 2.114 2.125 2.080 2.098 1,125,600 -0.01(-0.65%)
Aug 02, 2007 2.130 2.191 2.083 2.111 969,600 -0.02(-1.00%)
Aug 01, 2007 2.087 2.161 2.079 2.132 1,196,800 +0.04(+2.16%)
Jul 31, 2007 2.531 2.531 2.053 2.087 2,420,800 -0.04(-1.76%)
Jul 30, 2007 2.009 2.146 2.000 2.125 2,972,000 +0.12(+5.79%)
Jul 27, 2007 2.188 2.235 2.000 2.009 4,126,400 -0.21(-9.26%)
Jul 26, 2007 2.156 2.244 2.152 2.214 1,120,800 +0.00(+0.00%)
Jul 25, 2007 2.269 2.285 2.196 2.214 959,200 -0.00(-0.17%)
Jul 24, 2007 2.216 2.269 2.150 2.217 1,163,200 -0.02(-1.06%)
Jul 23, 2007 2.250 2.303 2.237 2.241 1,084,800 +0.00(+0.22%)
Jul 20, 2007 2.265 2.265 2.200 2.236 1,138,400 -0.01(-0.33%)
Jul 19, 2007 2.250 2.303 2.219 2.244 1,267,200 -0.01(-0.55%)
Jul 18, 2007 2.263 2.328 2.228 2.256 839,200 -0.02(-0.72%)
Jul 17, 2007 2.333 2.336 2.264 2.272 1,808,000 -0.06(-2.73%)
Jul 16, 2007 2.614 2.614 2.324 2.336 665,600 -0.08(-3.16%)
Jul 13, 2007 2.450 2.461 2.362 2.413 1,275,200 -0.05(-1.98%)
Jul 12, 2007 2.462 2.476 2.384 2.461 586,400 +0.03(+1.13%)
Jul 11, 2007 2.525 2.525 2.388 2.434 758,400 -0.06(-2.31%)
Jul 10, 2007 2.546 2.554 2.460 2.491 888,800 -0.07(-2.83%)
Jul 09, 2007 2.527 2.598 2.493 2.564 550,400 +0.03(+1.28%)
Jul 06, 2007 2.490 2.544 2.489 2.531 839,200 +0.03(+1.20%)
Jul 05, 2007 2.484 2.541 2.466 2.501 677,600 +0.01(+0.40%)
Jul 03, 2007 2.495 2.535 2.481 2.491 500,000 -0.01(-0.45%)
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.