Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trex Company (NY: TREX )

82.89 +0.37 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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 30, 2012 4.064 4.064 3.945 4.010 2,160,776 -0.03(-0.65%)
Mar 29, 2012 4.053 4.079 3.973 4.036 1,835,944 -0.05(-1.25%)
Mar 28, 2012 4.036 4.095 4.000 4.088 2,634,032 +0.04(+0.93%)
Mar 27, 2012 3.980 4.062 3.970 4.050 2,336,136 +0.06(+1.44%)
Mar 26, 2012 3.946 3.999 3.906 3.993 2,425,888 +0.08(+2.08%)
Mar 23, 2012 3.866 3.911 3.750 3.911 1,921,928 +0.04(+1.13%)
Mar 22, 2012 3.775 3.875 3.714 3.868 1,670,832 +0.05(+1.18%)
Mar 21, 2012 3.796 3.866 3.789 3.822 1,534,928 +0.03(+0.82%)
Mar 20, 2012 3.783 3.822 3.726 3.791 1,513,344 -0.02(-0.46%)
Mar 19, 2012 3.759 3.851 3.716 3.809 2,093,144 +0.04(+0.96%)
Mar 16, 2012 3.732 3.808 3.641 3.772 4,409,704 +0.03(+0.77%)
Mar 15, 2012 3.631 3.761 3.581 3.744 1,969,296 +0.12(+3.28%)
Mar 14, 2012 3.635 3.709 3.595 3.625 2,339,016 -0.02(-0.41%)
Mar 13, 2012 3.442 3.645 3.442 3.640 1,539,288 +0.23(+6.71%)
Mar 12, 2012 3.438 3.438 3.376 3.411 736,816 -0.00(-0.11%)
Mar 09, 2012 3.393 3.480 3.391 3.415 609,888 +0.02(+0.66%)
Mar 08, 2012 3.317 3.416 3.280 3.393 850,616 +0.09(+2.80%)
Mar 07, 2012 3.306 3.319 3.276 3.300 486,832 +0.02(+0.76%)
Mar 06, 2012 3.345 3.353 3.259 3.275 1,941,192 -0.11(-3.18%)
Mar 05, 2012 3.381 3.431 3.339 3.382 823,048 +0.01(+0.33%)
Mar 02, 2012 3.426 3.430 3.349 3.371 1,047,152 -0.05(-1.35%)
Mar 01, 2012 3.399 3.504 3.376 3.417 1,477,224 +0.05(+1.52%)
Feb 29, 2012 3.433 3.558 3.360 3.366 1,732,920 -0.05(-1.57%)
Feb 28, 2012 3.419 3.499 3.344 3.420 3,029,296 +0.10(+3.05%)
Feb 27, 2012 3.161 3.354 3.092 3.319 3,329,656 +0.01(+0.42%)
Feb 24, 2012 3.371 3.416 3.296 3.305 1,254,688 -0.07(-2.15%)
Feb 23, 2012 3.272 3.408 3.239 3.377 1,219,952 +0.12(+3.60%)
Feb 22, 2012 3.335 3.335 3.224 3.260 563,136 -0.08(-2.40%)
Feb 21, 2012 3.376 3.416 3.328 3.340 898,856 -0.00(-0.04%)
Feb 17, 2012 3.315 3.381 3.312 3.341 760,616 +0.03(+0.89%)
Feb 16, 2012 3.191 3.322 3.191 3.312 693,304 +0.12(+3.66%)
Feb 15, 2012 3.266 3.291 3.183 3.195 609,136 -0.06(-1.81%)
Feb 14, 2012 3.319 3.319 3.235 3.254 644,016 -0.08(-2.47%)
Feb 13, 2012 3.285 3.369 3.284 3.336 654,104 +0.09(+2.69%)
Feb 10, 2012 3.246 3.289 3.209 3.249 1,280,304 -0.03(-0.88%)
Feb 09, 2012 3.312 3.324 3.256 3.277 736,080 -0.02(-0.57%)
Feb 08, 2012 3.283 3.349 3.277 3.296 906,840 +0.03(+0.88%)
Feb 07, 2012 3.236 3.299 3.235 3.268 439,632 +0.02(+0.77%)
Feb 06, 2012 3.216 3.251 3.214 3.243 855,768 +0.02(+0.50%)
Feb 03, 2012 3.246 3.309 3.215 3.226 664,232 +0.03(+0.94%)
Feb 02, 2012 3.229 3.280 3.190 3.196 1,063,656 -0.03(-0.97%)
Feb 01, 2012 3.132 3.236 3.114 3.228 1,204,152 +0.12(+4.03%)
Jan 31, 2012 3.141 3.190 3.072 3.103 938,560 -0.03(-0.84%)
Jan 30, 2012 3.103 3.136 3.090 3.129 754,728 -0.00(-0.08%)
Jan 27, 2012 3.084 3.156 3.084 3.131 710,480 +0.03(+0.97%)
Jan 26, 2012 3.147 3.158 3.081 3.101 842,432 -0.03(-0.92%)
Jan 25, 2012 3.098 3.174 3.094 3.130 455,888 +0.03(+0.93%)
Jan 24, 2012 3.059 3.126 3.033 3.101 679,264 +0.02(+0.61%)
Jan 23, 2012 3.106 3.160 3.046 3.083 708,648 -0.03(-0.92%)
Jan 20, 2012 3.131 3.164 3.084 3.111 2,102,728 -0.03(-0.88%)
Jan 19, 2012 2.941 3.160 2.933 3.139 2,525,392 +0.21(+7.26%)
Jan 18, 2012 2.904 2.950 2.888 2.926 1,226,224 +0.02(+0.86%)
Jan 17, 2012 2.902 2.929 2.868 2.901 705,136 +0.03(+1.04%)
Jan 13, 2012 2.873 2.879 2.828 2.871 504,464 -0.03(-1.16%)
Jan 12, 2012 2.911 2.921 2.862 2.905 2,894,264 -0.01(-0.26%)
Jan 11, 2012 2.896 2.944 2.879 2.913 1,210,856 +0.01(+0.22%)
Jan 10, 2012 2.922 2.935 2.888 2.906 580,344 +0.03(+0.96%)
Jan 09, 2012 2.902 2.916 2.859 2.879 569,128 -0.01(-0.30%)
Jan 06, 2012 2.921 2.931 2.869 2.888 358,728 -0.04(-1.24%)
Jan 05, 2012 2.886 2.928 2.829 2.924 735,184 +0.02(+0.69%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.