Trex Company (NY: TREX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	26.34	26.48	25.97	25.97	701,564	-0.34(-1.28%)
Apr 27, 2018	26.52	26.60	26.05	26.31	458,668	-0.20(-0.75%)
Apr 26, 2018	26.21	26.61	26.03	26.50	655,316	+0.43(+1.63%)
Apr 25, 2018	25.99	26.27	25.60	26.08	691,784	+0.07(+0.28%)
Apr 24, 2018	26.46	26.51	25.52	26.01	700,628	-0.41(-1.56%)
Apr 23, 2018	26.77	26.77	26.20	26.42	681,388	-0.38(-1.41%)
Apr 20, 2018	27.07	27.46	26.75	26.80	725,824	-0.22(-0.81%)
Apr 19, 2018	28.32	28.52	26.93	27.02	1,028,900	-1.48(-5.19%)
Apr 18, 2018	28.44	28.70	28.24	28.50	492,744	+0.22(+0.77%)
Apr 17, 2018	28.42	28.54	28.18	28.28	531,464	+0.02(+0.09%)
Apr 16, 2018	27.88	28.28	27.85	28.25	335,384	+0.60(+2.18%)
Apr 13, 2018	27.79	27.82	27.34	27.65	305,524	+0.01(+0.05%)
Apr 12, 2018	27.21	27.75	26.96	27.64	451,088	+0.50(+1.85%)
Apr 11, 2018	27.33	27.52	27.04	27.14	436,596	-0.33(-1.21%)
Apr 10, 2018	27.73	27.73	27.30	27.47	304,696	+0.10(+0.37%)
Apr 09, 2018	27.75	27.83	27.33	27.36	381,152	-0.16(-0.58%)
Apr 06, 2018	28.04	28.39	27.18	27.52	731,324	-0.90(-3.16%)
Apr 05, 2018	28.27	28.75	28.13	28.42	849,868	+0.32(+1.14%)
Apr 04, 2018	27.09	28.25	27.09	28.10	771,768	+0.64(+2.35%)
Apr 03, 2018	26.72	27.66	26.63	27.46	729,840	+0.94(+3.55%)
Apr 02, 2018	27.34	27.67	26.25	26.52	642,348	-0.68(-2.49%)
Mar 29, 2018		27.19	27.19	27.19	0	+0.62(+2.32%)
Mar 28, 2018	26.89	27.07	26.34	26.57	497,768	-0.21(-0.79%)
Mar 27, 2018	27.75	27.75	26.61	26.79	604,132	-0.97(-3.49%)
Mar 26, 2018	27.55	27.77	26.75	27.75	1,023,124	+0.69(+2.56%)
Mar 23, 2018	27.91	28.12	26.99	27.06	1,265,876	-0.79(-2.84%)
Mar 22, 2018	27.50	28.23	27.50	27.85	1,514,172	+0.15(+0.54%)
Mar 21, 2018	26.95	27.82	26.83	27.70	664,380	+0.75(+2.76%)
Mar 20, 2018	26.69	27.28	26.59	26.96	379,640	+0.29(+1.08%)
Mar 19, 2018	26.73	26.73	26.21	26.67	453,408	-0.12(-0.44%)
Mar 16, 2018	26.47	26.93	26.32	26.79	1,211,180	+0.27(+1.01%)
Mar 15, 2018	27.02	27.18	26.32	26.52	443,848	-0.46(-1.71%)
Mar 14, 2018	27.25	27.26	26.84	26.98	564,564	-0.08(-0.31%)
Mar 13, 2018	27.25	27.48	26.75	27.07	523,696	+0.02(+0.07%)
Mar 12, 2018	26.83	27.27	26.83	27.05	689,748	+0.13(+0.49%)
Mar 09, 2018	26.66	26.95	26.30	26.91	890,952	+0.38(+1.43%)
Mar 08, 2018	26.93	27.11	26.34	26.54	590,760	-0.34(-1.28%)
Mar 07, 2018		27.12		26.88	816,024	+0.32(+1.20%)
Mar 06, 2018	26.29	26.61	26.20	26.56	614,936	+0.31(+1.17%)
Mar 05, 2018	26.12	26.46	25.91	26.25	691,088	-0.09(-0.32%)
Mar 02, 2018	25.75	26.43	25.36	26.34	784,616	+0.38(+1.47%)
Mar 01, 2018	25.81	26.22	25.37	25.96	1,491,016	+0.11(+0.42%)
Feb 28, 2018	26.85	26.85	25.82	25.85	1,094,712	-0.82(-3.08%)
Feb 27, 2018	28.00	28.32	26.60	26.67	963,576	-1.32(-4.70%)
Feb 26, 2018	27.75	28.47	27.75	27.99	1,151,880	+0.35(+1.25%)
Feb 23, 2018	26.75	27.64	26.43	27.64	1,409,864	+1.07(+4.05%)
Feb 22, 2018				26.57	2,922,184	-1.39(-4.95%)
Feb 21, 2018	28.12	28.54	27.85	27.95	1,382,056	+0.02(+0.08%)
Feb 20, 2018	28.04	28.28	27.83	27.93	885,144	-0.22(-0.79%)
Feb 16, 2018		28.15	28.15	28.15	0	-0.17(-0.59%)
Feb 15, 2018	28.36	28.57	28.06	28.32	980,520	+0.21(+0.76%)
Feb 14, 2018	27.48	28.16	27.48	28.11	847,116	+0.40(+1.43%)
Feb 13, 2018	27.40	27.84	27.28	27.71	441,172	+0.18(+0.65%)
Feb 12, 2018	27.26	28.07	27.01	27.53	903,556	+0.43(+1.61%)
Feb 09, 2018	27.41	27.61	26.63	27.09	1,176,556	-0.05(-0.18%)
Feb 08, 2018	28.22	28.39	27.11	27.14	832,308	-1.09(-3.85%)
Feb 07, 2018	27.38	28.51	27.19	28.23	761,996	+0.83(+3.02%)
Feb 06, 2018	26.48	27.68	26.38	27.40	1,602,072	-0.14(-0.50%)
Feb 05, 2018	27.45	27.85	27.16	27.54	879,088	-0.03(-0.09%)
Feb 02, 2018	27.67	27.92	27.44	27.57	1,094,616	-0.43(-1.54%)

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.