NYSE - Delayed Quote • USD
Trex Company, Inc. (TREX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:45 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 87.95 | 88.72 | 86.37 | 87.45 | 87.45 | 532,200 |
Apr 18, 2024 | 88.65 | 89.82 | 87.63 | 87.95 | 87.95 | 766,000 |
Apr 17, 2024 | 89.81 | 89.81 | 86.73 | 87.77 | 87.77 | 580,100 |
Apr 16, 2024 | 89.60 | 90.05 | 87.97 | 88.98 | 88.98 | 599,000 |
Apr 15, 2024 | 92.67 | 92.70 | 89.48 | 90.20 | 90.20 | 492,200 |
Apr 12, 2024 | 91.76 | 92.51 | 91.10 | 91.92 | 91.92 | 349,800 |
Apr 11, 2024 | 92.95 | 93.20 | 92.01 | 92.76 | 92.76 | 614,000 |
Apr 10, 2024 | 91.11 | 93.82 | 90.29 | 92.12 | 92.12 | 1,015,500 |
Apr 9, 2024 | 97.46 | 97.46 | 94.45 | 96.02 | 96.02 | 781,300 |
Apr 8, 2024 | 97.32 | 97.69 | 96.36 | 97.35 | 97.35 | 446,600 |
Apr 5, 2024 | 95.22 | 96.79 | 94.27 | 96.33 | 96.33 | 459,500 |
Apr 4, 2024 | 96.50 | 97.49 | 94.40 | 94.89 | 94.89 | 474,300 |
Apr 3, 2024 | 94.54 | 96.57 | 93.08 | 95.20 | 95.20 | 836,200 |
Apr 2, 2024 | 96.25 | 96.33 | 93.38 | 94.99 | 94.99 | 934,600 |
Apr 1, 2024 | 99.86 | 99.86 | 97.72 | 97.97 | 97.97 | 414,600 |
Mar 28, 2024 | 99.66 | 100.33 | 98.45 | 99.75 | 99.75 | 523,400 |
Mar 27, 2024 | 98.63 | 99.44 | 98.07 | 99.25 | 99.25 | 465,700 |
Mar 26, 2024 | 100.10 | 100.61 | 98.01 | 98.11 | 98.11 | 908,400 |
Mar 25, 2024 | 99.40 | 100.77 | 99.38 | 100.10 | 100.10 | 640,400 |
Mar 22, 2024 | 99.80 | 100.07 | 98.28 | 99.58 | 99.58 | 486,500 |
Mar 21, 2024 | 99.20 | 100.75 | 98.74 | 99.79 | 99.79 | 576,700 |
Mar 20, 2024 | 96.36 | 98.69 | 95.71 | 98.40 | 98.40 | 560,100 |
Mar 19, 2024 | 94.80 | 96.48 | 94.38 | 96.09 | 96.09 | 477,300 |
Mar 18, 2024 | 95.09 | 95.73 | 93.82 | 94.64 | 94.64 | 496,100 |
Mar 15, 2024 | 94.49 | 95.91 | 94.16 | 94.40 | 94.40 | 1,432,600 |
Mar 14, 2024 | 96.04 | 96.81 | 93.88 | 94.84 | 94.84 | 566,200 |
Mar 13, 2024 | 95.58 | 97.06 | 95.54 | 96.32 | 96.32 | 602,600 |
Mar 12, 2024 | 94.04 | 96.27 | 93.39 | 95.82 | 95.82 | 545,800 |
Mar 11, 2024 | 94.26 | 94.30 | 92.68 | 93.89 | 93.89 | 544,200 |
Mar 8, 2024 | 96.34 | 97.65 | 94.39 | 94.90 | 94.90 | 514,500 |
Mar 7, 2024 | 95.35 | 96.69 | 95.32 | 95.73 | 95.73 | 638,300 |
Mar 6, 2024 | 95.26 | 95.93 | 94.26 | 94.51 | 94.51 | 879,300 |
Mar 5, 2024 | 95.61 | 97.25 | 93.60 | 93.91 | 93.91 | 890,900 |
Mar 4, 2024 | 94.75 | 96.94 | 94.75 | 96.03 | 96.03 | 651,600 |
Mar 1, 2024 | 91.22 | 94.70 | 90.35 | 94.61 | 94.61 | 907,500 |
Feb 29, 2024 | 92.76 | 92.93 | 91.09 | 91.76 | 91.76 | 1,519,300 |
Feb 28, 2024 | 93.22 | 94.14 | 92.29 | 92.50 | 92.50 | 942,900 |
Feb 27, 2024 | 98.31 | 101.91 | 91.77 | 93.17 | 93.17 | 2,904,800 |
Feb 26, 2024 | 93.81 | 95.45 | 93.59 | 94.86 | 94.86 | 1,343,500 |
Feb 23, 2024 | 94.26 | 94.53 | 92.60 | 93.81 | 93.81 | 696,800 |
Feb 22, 2024 | 92.12 | 93.73 | 91.50 | 93.52 | 93.52 | 869,500 |
Feb 21, 2024 | 90.72 | 91.34 | 89.92 | 90.93 | 90.93 | 734,800 |
Feb 20, 2024 | 89.81 | 90.89 | 89.03 | 90.68 | 90.68 | 744,900 |
Feb 16, 2024 | 89.13 | 91.97 | 88.87 | 90.86 | 90.86 | 791,700 |
Feb 15, 2024 | 90.87 | 90.93 | 88.96 | 90.63 | 90.63 | 1,032,000 |
Feb 14, 2024 | 90.81 | 91.23 | 88.87 | 90.88 | 90.88 | 565,000 |
Feb 13, 2024 | 87.91 | 90.96 | 87.88 | 89.33 | 89.33 | 644,300 |
Feb 12, 2024 | 91.07 | 93.17 | 90.47 | 92.26 | 92.26 | 920,900 |
Feb 9, 2024 | 90.40 | 91.89 | 89.83 | 91.13 | 91.13 | 782,700 |
Feb 8, 2024 | 90.22 | 91.37 | 89.04 | 90.40 | 90.40 | 1,078,100 |
Feb 7, 2024 | 86.25 | 92.25 | 86.25 | 89.91 | 89.91 | 2,487,500 |
Feb 6, 2024 | 82.52 | 83.60 | 82.00 | 83.19 | 83.19 | 795,300 |
Feb 5, 2024 | 85.36 | 85.96 | 80.07 | 82.54 | 82.54 | 1,586,900 |
Feb 2, 2024 | 85.71 | 87.36 | 84.10 | 86.57 | 86.57 | 1,671,500 |
Feb 1, 2024 | 82.64 | 87.00 | 82.53 | 86.80 | 86.80 | 1,562,400 |
Jan 31, 2024 | 82.91 | 83.90 | 81.30 | 81.48 | 81.48 | 692,100 |
Jan 30, 2024 | 83.01 | 83.51 | 82.39 | 83.37 | 83.37 | 627,200 |
Jan 29, 2024 | 81.56 | 83.50 | 80.82 | 83.25 | 83.25 | 673,400 |
Jan 26, 2024 | 81.48 | 81.79 | 80.54 | 81.23 | 81.23 | 359,600 |
Jan 25, 2024 | 80.72 | 81.42 | 79.69 | 81.40 | 81.40 | 679,700 |
Jan 24, 2024 | 82.15 | 82.67 | 78.61 | 79.19 | 79.19 | 837,200 |
Jan 23, 2024 | 83.64 | 83.71 | 80.89 | 81.27 | 81.27 | 906,400 |
Jan 22, 2024 | 83.51 | 84.12 | 82.63 | 83.79 | 83.79 | 617,800 |
Jan 19, 2024 | 81.38 | 82.33 | 79.95 | 82.30 | 82.30 | 579,500 |
Jan 18, 2024 | 80.47 | 81.29 | 79.13 | 81.26 | 81.26 | 639,400 |
Jan 17, 2024 | 79.65 | 80.44 | 79.04 | 79.80 | 79.80 | 573,100 |
Jan 16, 2024 | 81.27 | 81.55 | 79.33 | 80.87 | 80.87 | 510,600 |
Jan 12, 2024 | 83.01 | 83.64 | 81.13 | 81.92 | 81.92 | 423,800 |
Jan 11, 2024 | 81.02 | 82.55 | 80.43 | 82.50 | 82.50 | 811,600 |
Jan 10, 2024 | 79.92 | 81.36 | 79.73 | 81.34 | 81.34 | 681,600 |
Jan 9, 2024 | 78.49 | 79.62 | 78.37 | 79.62 | 79.62 | 388,600 |
Jan 8, 2024 | 77.77 | 79.37 | 77.50 | 79.36 | 79.36 | 494,100 |
Jan 5, 2024 | 75.84 | 77.68 | 75.79 | 77.37 | 77.37 | 684,700 |
Jan 4, 2024 | 76.32 | 77.97 | 76.18 | 76.40 | 76.40 | 1,023,000 |
Jan 3, 2024 | 78.89 | 79.05 | 77.08 | 77.16 | 77.16 | 1,087,200 |
Jan 2, 2024 | 81.78 | 83.08 | 80.24 | 80.71 | 80.71 | 721,000 |
Dec 29, 2023 | 83.36 | 84.06 | 82.78 | 82.79 | 82.79 | 419,700 |
Dec 28, 2023 | 83.57 | 84.21 | 83.01 | 83.72 | 83.72 | 290,600 |
Dec 27, 2023 | 83.60 | 84.36 | 83.43 | 83.62 | 83.62 | 590,700 |
Dec 26, 2023 | 83.66 | 84.11 | 83.21 | 83.43 | 83.43 | 411,900 |
Dec 22, 2023 | 83.48 | 83.83 | 82.53 | 83.32 | 83.32 | 712,200 |
Dec 21, 2023 | 82.70 | 83.35 | 82.02 | 83.19 | 83.19 | 764,000 |
Dec 20, 2023 | 81.51 | 84.68 | 81.01 | 81.56 | 81.56 | 1,412,300 |
Dec 19, 2023 | 79.77 | 81.02 | 79.49 | 80.92 | 80.92 | 954,200 |
Dec 18, 2023 | 80.65 | 81.07 | 78.35 | 79.01 | 79.01 | 658,200 |
Dec 15, 2023 | 80.07 | 81.12 | 79.42 | 80.22 | 80.22 | 1,798,800 |
Dec 14, 2023 | 77.40 | 80.59 | 77.20 | 80.14 | 80.14 | 1,303,100 |
Dec 13, 2023 | 71.58 | 75.72 | 71.42 | 75.45 | 75.45 | 889,600 |
Dec 12, 2023 | 72.61 | 73.70 | 71.99 | 72.85 | 72.85 | 787,500 |
Dec 11, 2023 | 73.05 | 73.20 | 72.44 | 72.53 | 72.53 | 660,800 |
Dec 8, 2023 | 72.76 | 74.25 | 72.76 | 72.96 | 72.96 | 457,000 |
Dec 7, 2023 | 72.52 | 73.19 | 72.28 | 72.88 | 72.88 | 618,000 |
Dec 6, 2023 | 72.72 | 74.32 | 72.47 | 72.58 | 72.58 | 877,200 |
Dec 5, 2023 | 72.51 | 73.09 | 71.66 | 71.86 | 71.86 | 492,200 |
Dec 4, 2023 | 71.78 | 72.76 | 71.22 | 72.66 | 72.66 | 667,100 |
Dec 1, 2023 | 70.21 | 72.22 | 69.64 | 72.07 | 72.07 | 902,100 |
Nov 30, 2023 | 70.15 | 70.54 | 69.11 | 70.27 | 70.27 | 886,600 |
Nov 29, 2023 | 70.00 | 71.35 | 69.91 | 70.22 | 70.22 | 845,800 |
Nov 28, 2023 | 68.53 | 69.35 | 68.06 | 69.05 | 69.05 | 711,200 |
Nov 27, 2023 | 67.67 | 69.79 | 67.54 | 68.90 | 68.90 | 796,200 |
Nov 24, 2023 | 67.19 | 68.84 | 67.01 | 68.23 | 68.23 | 246,400 |
Nov 22, 2023 | 68.10 | 68.64 | 67.42 | 67.58 | 67.58 | 526,000 |
Nov 21, 2023 | 67.42 | 68.10 | 67.16 | 67.58 | 67.58 | 638,200 |
Nov 20, 2023 | 67.38 | 68.13 | 66.78 | 67.83 | 67.83 | 855,700 |
Nov 17, 2023 | 66.60 | 67.59 | 66.42 | 67.56 | 67.56 | 667,100 |
Nov 16, 2023 | 66.44 | 66.83 | 65.84 | 66.00 | 66.00 | 516,600 |
Nov 15, 2023 | 66.02 | 68.50 | 66.02 | 66.42 | 66.42 | 1,024,000 |
Nov 14, 2023 | 64.03 | 66.76 | 63.76 | 66.04 | 66.04 | 1,013,700 |
Nov 13, 2023 | 61.09 | 61.63 | 60.60 | 61.38 | 61.38 | 436,900 |
Nov 10, 2023 | 60.83 | 61.73 | 59.86 | 61.42 | 61.42 | 692,400 |
Nov 9, 2023 | 61.75 | 61.75 | 60.13 | 60.37 | 60.37 | 586,000 |
Nov 8, 2023 | 60.95 | 61.94 | 60.89 | 61.49 | 61.49 | 522,500 |
Nov 7, 2023 | 60.20 | 61.86 | 60.20 | 61.16 | 61.16 | 702,200 |
Nov 6, 2023 | 62.52 | 62.70 | 59.63 | 60.17 | 60.17 | 1,333,500 |
Nov 3, 2023 | 63.29 | 64.61 | 62.62 | 62.71 | 62.71 | 1,434,200 |
Nov 2, 2023 | 59.73 | 62.23 | 59.69 | 61.87 | 61.87 | 1,849,700 |
Nov 1, 2023 | 56.41 | 59.12 | 56.17 | 58.40 | 58.40 | 1,820,500 |
Oct 31, 2023 | 58.25 | 59.50 | 55.67 | 56.21 | 56.21 | 3,256,500 |
Oct 30, 2023 | 54.77 | 55.95 | 54.57 | 55.30 | 55.30 | 1,965,100 |
Oct 27, 2023 | 55.06 | 55.34 | 54.18 | 54.28 | 54.28 | 1,007,900 |
Oct 26, 2023 | 55.00 | 55.78 | 54.09 | 54.97 | 54.97 | 841,900 |
Oct 25, 2023 | 55.46 | 55.79 | 54.12 | 54.43 | 54.43 | 807,200 |
Oct 24, 2023 | 56.45 | 56.81 | 55.81 | 56.28 | 56.28 | 887,500 |
Oct 23, 2023 | 54.65 | 56.49 | 54.65 | 55.62 | 55.62 | 809,500 |
Oct 20, 2023 | 54.80 | 55.33 | 53.59 | 54.87 | 54.87 | 810,500 |
Oct 19, 2023 | 55.96 | 56.49 | 54.53 | 54.79 | 54.79 | 1,130,900 |
Oct 18, 2023 | 57.12 | 57.12 | 55.78 | 56.28 | 56.28 | 1,341,400 |
Oct 17, 2023 | 57.89 | 59.25 | 57.83 | 57.92 | 57.92 | 911,500 |
Oct 16, 2023 | 57.59 | 58.78 | 56.96 | 58.59 | 58.59 | 726,300 |
Oct 13, 2023 | 57.00 | 57.52 | 55.68 | 56.86 | 56.86 | 835,900 |
Oct 12, 2023 | 59.06 | 59.37 | 56.02 | 56.99 | 56.99 | 1,018,600 |
Oct 11, 2023 | 59.21 | 60.12 | 58.57 | 59.81 | 59.81 | 713,300 |
Oct 10, 2023 | 58.10 | 60.26 | 57.82 | 59.08 | 59.08 | 865,600 |
Oct 9, 2023 | 57.54 | 58.14 | 56.33 | 57.87 | 57.87 | 1,465,800 |
Oct 6, 2023 | 57.19 | 59.52 | 57.17 | 58.62 | 58.62 | 1,502,500 |
Oct 5, 2023 | 59.43 | 59.98 | 57.92 | 58.20 | 58.20 | 897,700 |
Oct 4, 2023 | 59.25 | 60.24 | 57.82 | 59.63 | 59.63 | 1,228,000 |
Oct 3, 2023 | 60.87 | 61.11 | 57.87 | 58.72 | 58.72 | 2,161,300 |
Oct 2, 2023 | 61.19 | 62.56 | 60.70 | 61.02 | 61.02 | 1,173,200 |
Sep 29, 2023 | 63.49 | 63.50 | 61.33 | 61.63 | 61.63 | 1,370,800 |
Sep 28, 2023 | 61.45 | 63.19 | 61.00 | 62.80 | 62.80 | 1,524,300 |
Sep 27, 2023 | 64.21 | 64.35 | 61.24 | 61.42 | 61.42 | 1,974,500 |
Sep 26, 2023 | 63.91 | 64.79 | 63.60 | 63.60 | 63.60 | 795,800 |
Sep 25, 2023 | 63.58 | 64.72 | 63.58 | 64.24 | 64.24 | 842,600 |
Sep 22, 2023 | 63.85 | 64.39 | 63.31 | 63.96 | 63.96 | 849,500 |
Sep 21, 2023 | 63.73 | 64.05 | 62.54 | 63.21 | 63.21 | 1,024,200 |
Sep 20, 2023 | 65.73 | 66.84 | 64.54 | 64.56 | 64.56 | 486,400 |
Sep 19, 2023 | 65.06 | 65.59 | 64.27 | 65.48 | 65.48 | 755,700 |
Sep 18, 2023 | 65.00 | 65.85 | 64.56 | 65.29 | 65.29 | 754,700 |
Sep 15, 2023 | 66.24 | 66.24 | 64.13 | 64.91 | 64.91 | 2,218,500 |
Sep 14, 2023 | 66.30 | 67.02 | 65.75 | 66.90 | 66.90 | 724,100 |
Sep 13, 2023 | 67.58 | 68.12 | 65.11 | 65.75 | 65.75 | 1,125,000 |
Sep 12, 2023 | 68.11 | 69.27 | 67.81 | 67.87 | 67.87 | 884,300 |
Sep 11, 2023 | 67.78 | 68.94 | 67.30 | 68.66 | 68.66 | 854,200 |
Sep 8, 2023 | 69.60 | 69.69 | 67.01 | 67.33 | 67.33 | 759,100 |
Sep 7, 2023 | 69.69 | 70.00 | 68.52 | 69.03 | 69.03 | 918,100 |
Sep 6, 2023 | 70.05 | 71.38 | 69.51 | 70.19 | 70.19 | 878,700 |
Sep 5, 2023 | 71.69 | 72.15 | 69.22 | 70.12 | 70.12 | 1,135,300 |
Sep 1, 2023 | 72.24 | 73.04 | 71.79 | 72.75 | 72.75 | 569,500 |
Aug 31, 2023 | 71.29 | 71.65 | 70.78 | 71.37 | 71.37 | 581,000 |
Aug 30, 2023 | 71.45 | 71.98 | 71.08 | 71.29 | 71.29 | 604,600 |
Aug 29, 2023 | 68.42 | 71.40 | 67.90 | 71.35 | 71.35 | 869,000 |
Aug 28, 2023 | 68.76 | 69.26 | 68.02 | 68.66 | 68.66 | 844,200 |
Aug 25, 2023 | 69.74 | 70.00 | 67.03 | 68.63 | 68.63 | 860,700 |
Aug 24, 2023 | 70.04 | 71.10 | 69.44 | 69.46 | 69.46 | 633,900 |
Aug 23, 2023 | 68.95 | 70.44 | 68.65 | 70.38 | 70.38 | 809,100 |
Aug 22, 2023 | 68.49 | 68.87 | 67.55 | 68.43 | 68.43 | 966,200 |
Aug 21, 2023 | 67.41 | 68.08 | 66.54 | 67.99 | 67.99 | 959,600 |
Aug 18, 2023 | 67.83 | 68.18 | 67.08 | 67.40 | 67.40 | 1,408,900 |
Aug 17, 2023 | 72.56 | 72.90 | 68.02 | 68.34 | 68.34 | 1,372,500 |
Aug 16, 2023 | 73.83 | 74.22 | 72.27 | 72.43 | 72.43 | 650,700 |
Aug 15, 2023 | 74.67 | 75.13 | 73.73 | 74.06 | 74.06 | 463,400 |
Aug 14, 2023 | 74.37 | 75.30 | 73.90 | 75.00 | 75.00 | 628,700 |
Aug 11, 2023 | 74.26 | 75.77 | 74.15 | 74.53 | 74.53 | 468,600 |
Aug 10, 2023 | 74.39 | 76.03 | 73.84 | 74.50 | 74.50 | 806,200 |
Aug 9, 2023 | 73.92 | 74.51 | 72.38 | 73.98 | 73.98 | 867,800 |
Aug 8, 2023 | 74.16 | 74.72 | 73.29 | 73.75 | 73.75 | 1,199,600 |
Aug 7, 2023 | 72.50 | 74.92 | 72.29 | 74.83 | 74.83 | 1,203,200 |
Aug 4, 2023 | 72.14 | 73.64 | 71.69 | 72.56 | 72.56 | 1,080,000 |
Aug 3, 2023 | 75.08 | 75.19 | 71.40 | 71.51 | 71.51 | 1,176,900 |
Aug 2, 2023 | 75.03 | 76.05 | 73.30 | 75.43 | 75.43 | 1,402,100 |
Aug 1, 2023 | 74.00 | 75.98 | 71.02 | 75.95 | 75.95 | 2,780,800 |
Jul 31, 2023 | 69.59 | 69.65 | 68.35 | 69.14 | 69.14 | 1,470,200 |
Jul 28, 2023 | 68.90 | 70.60 | 68.69 | 69.26 | 69.26 | 1,111,900 |
Jul 27, 2023 | 70.00 | 70.50 | 67.94 | 68.03 | 68.03 | 713,600 |
Jul 26, 2023 | 67.13 | 69.59 | 67.12 | 69.38 | 69.38 | 893,600 |
Jul 25, 2023 | 66.22 | 67.87 | 66.15 | 67.46 | 67.46 | 748,700 |
Jul 24, 2023 | 66.99 | 67.76 | 65.81 | 66.55 | 66.55 | 830,100 |
Jul 21, 2023 | 67.18 | 67.29 | 65.95 | 66.79 | 66.79 | 1,023,900 |
Jul 20, 2023 | 68.89 | 68.89 | 66.27 | 66.95 | 66.95 | 1,346,100 |
Jul 19, 2023 | 69.40 | 69.97 | 68.19 | 68.77 | 68.77 | 1,067,900 |
Jul 18, 2023 | 71.21 | 71.48 | 68.79 | 69.15 | 69.15 | 1,485,800 |
Jul 17, 2023 | 69.94 | 70.84 | 69.22 | 70.70 | 70.70 | 830,100 |
Jul 14, 2023 | 70.44 | 70.54 | 69.40 | 69.89 | 69.89 | 703,800 |
Jul 13, 2023 | 71.21 | 71.46 | 69.74 | 70.51 | 70.51 | 763,900 |
Jul 12, 2023 | 69.70 | 71.14 | 68.50 | 70.74 | 70.74 | 1,779,500 |
Jul 11, 2023 | 65.78 | 68.78 | 65.51 | 68.35 | 68.35 | 1,539,600 |
Jul 10, 2023 | 62.05 | 65.30 | 61.85 | 65.30 | 65.30 | 816,200 |
Jul 7, 2023 | 62.52 | 63.21 | 62.11 | 62.18 | 62.18 | 508,400 |
Jul 6, 2023 | 63.56 | 63.82 | 61.76 | 62.33 | 62.33 | 845,300 |
Jul 5, 2023 | 64.74 | 65.62 | 63.85 | 64.44 | 64.44 | 668,000 |
Jul 3, 2023 | 65.68 | 66.82 | 64.92 | 64.95 | 64.95 | 466,100 |
Jun 30, 2023 | 65.76 | 66.20 | 65.08 | 65.56 | 65.56 | 611,900 |
Jun 29, 2023 | 64.40 | 65.51 | 64.11 | 64.99 | 64.99 | 896,600 |
Jun 28, 2023 | 63.84 | 64.69 | 63.46 | 64.40 | 64.40 | 990,500 |
Jun 27, 2023 | 62.17 | 64.13 | 61.88 | 63.78 | 63.78 | 886,000 |
Jun 26, 2023 | 60.47 | 62.33 | 60.47 | 61.57 | 61.57 | 929,600 |
Jun 23, 2023 | 59.26 | 60.97 | 59.12 | 60.59 | 60.59 | 1,014,800 |
Jun 22, 2023 | 59.92 | 60.82 | 59.27 | 60.08 | 60.08 | 870,700 |
Jun 21, 2023 | 60.18 | 60.39 | 58.83 | 60.06 | 60.06 | 1,467,700 |
Jun 20, 2023 | 57.78 | 60.66 | 57.78 | 60.40 | 60.40 | 1,097,000 |
Jun 16, 2023 | 58.93 | 59.13 | 58.10 | 58.43 | 58.43 | 1,613,800 |
Jun 15, 2023 | 57.39 | 59.38 | 57.12 | 59.35 | 59.35 | 985,400 |
Jun 14, 2023 | 60.20 | 60.61 | 57.44 | 57.99 | 57.99 | 1,266,500 |
Jun 13, 2023 | 58.71 | 60.41 | 58.69 | 59.89 | 59.89 | 839,900 |
Jun 12, 2023 | 58.00 | 58.86 | 57.22 | 58.42 | 58.42 | 1,103,300 |
Jun 9, 2023 | 58.78 | 58.78 | 57.41 | 57.81 | 57.81 | 1,021,300 |
Jun 8, 2023 | 58.04 | 58.90 | 57.55 | 58.90 | 58.90 | 1,032,500 |
Jun 7, 2023 | 57.95 | 59.34 | 57.81 | 58.21 | 58.21 | 857,100 |
Jun 6, 2023 | 55.55 | 58.13 | 55.42 | 57.48 | 57.48 | 825,600 |
Jun 5, 2023 | 55.28 | 56.19 | 54.01 | 55.65 | 55.65 | 816,900 |
Jun 2, 2023 | 54.40 | 56.32 | 53.94 | 55.89 | 55.89 | 986,400 |
Jun 1, 2023 | 51.28 | 53.49 | 51.03 | 53.34 | 53.34 | 1,026,800 |
May 31, 2023 | 52.59 | 53.07 | 51.08 | 51.35 | 51.35 | 1,048,700 |
May 30, 2023 | 53.47 | 53.73 | 52.11 | 52.92 | 52.92 | 656,200 |
May 26, 2023 | 52.30 | 53.08 | 51.57 | 52.93 | 52.93 | 598,800 |
May 25, 2023 | 53.51 | 53.66 | 52.04 | 52.64 | 52.64 | 1,330,800 |
May 24, 2023 | 54.01 | 54.40 | 53.31 | 53.85 | 53.85 | 963,900 |
May 23, 2023 | 55.63 | 55.97 | 53.35 | 54.19 | 54.19 | 1,361,800 |
May 22, 2023 | 56.49 | 56.91 | 56.21 | 56.57 | 56.57 | 667,000 |
May 19, 2023 | 57.94 | 58.15 | 55.50 | 56.56 | 56.56 | 1,261,800 |
May 18, 2023 | 57.40 | 57.83 | 56.40 | 57.69 | 57.69 | 824,600 |
May 17, 2023 | 56.00 | 57.82 | 55.07 | 57.11 | 57.11 | 1,585,900 |
May 16, 2023 | 56.65 | 56.80 | 55.35 | 55.96 | 55.96 | 1,006,600 |
May 15, 2023 | 56.77 | 57.54 | 56.08 | 57.52 | 57.52 | 796,100 |
May 12, 2023 | 58.05 | 58.52 | 56.12 | 56.64 | 56.64 | 877,300 |
May 11, 2023 | 59.69 | 59.84 | 57.48 | 58.09 | 58.09 | 1,574,400 |
May 10, 2023 | 61.57 | 61.57 | 59.39 | 59.48 | 59.48 | 1,571,500 |
May 9, 2023 | 61.00 | 62.66 | 59.79 | 60.89 | 60.89 | 3,287,400 |
May 8, 2023 | 55.35 | 56.83 | 54.92 | 56.30 | 56.30 | 1,474,200 |
May 5, 2023 | 53.91 | 55.59 | 53.37 | 55.23 | 55.23 | 1,096,800 |
May 4, 2023 | 55.13 | 55.27 | 53.08 | 53.23 | 53.23 | 777,900 |
May 3, 2023 | 54.94 | 56.69 | 54.71 | 55.24 | 55.24 | 1,303,300 |
May 2, 2023 | 54.44 | 54.78 | 53.41 | 54.56 | 54.56 | 803,400 |
May 1, 2023 | 54.38 | 54.93 | 54.26 | 54.73 | 54.73 | 624,600 |
Apr 28, 2023 | 54.38 | 55.24 | 53.97 | 54.66 | 54.66 | 697,500 |
Apr 27, 2023 | 52.77 | 54.59 | 52.48 | 54.03 | 54.03 | 876,800 |
Apr 26, 2023 | 53.68 | 54.16 | 51.98 | 52.17 | 52.17 | 677,800 |
Apr 25, 2023 | 54.93 | 55.47 | 53.62 | 53.68 | 53.68 | 873,300 |
Apr 24, 2023 | 55.30 | 56.00 | 54.25 | 55.19 | 55.19 | 902,300 |
Apr 21, 2023 | 53.67 | 54.23 | 53.15 | 53.66 | 53.66 | 755,300 |
Apr 20, 2023 | 54.10 | 55.56 | 53.71 | 53.75 | 53.75 | 1,661,600 |
Related Tickers
AZEK The AZEK Company Inc.
44.72
-1.26%
WMS Advanced Drainage Systems, Inc.
155.57
-0.79%
CSL Carlisle Companies Incorporated
367.41
0.00%
OC Owens Corning
160.11
-0.26%
BLDR Builders FirstSource, Inc.
177.03
-2.88%
FBIN Fortune Brands Innovations, Inc.
73.51
-0.10%
LII Lennox International Inc.
457.15
-0.32%
NX Quanex Building Products Corporation
34.64
+1.17%
SPXC SPX Technologies, Inc.
116.23
-1.22%
LPX Louisiana-Pacific Corporation
72.11
+0.12%