Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimble Navigation (NQ: TRMB )

56.80 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 0.6861 0.7294 0.6856 0.7277 1,098,000 +0.04(+6.06%)
Oct 30, 2002 0.6706 0.6933 0.6650 0.6861 521,400 +0.01(+1.25%)
Oct 29, 2002 0.7122 0.7306 0.6556 0.6777 1,515,000 -0.03(-4.33%)
Oct 28, 2002 0.6606 0.7472 0.6606 0.7083 1,107,276 +0.05(+7.14%)
Oct 25, 2002 0.6528 0.6833 0.6517 0.6611 476,400 +0.01(+1.28%)
Oct 24, 2002 0.5594 0.7072 0.5594 0.6528 1,809,600 +0.10(+17.03%)
Oct 23, 2002 0.5778 0.5800 0.5372 0.5578 882,564 -0.02(-2.62%)
Oct 22, 2002 0.5983 0.6150 0.5694 0.5728 493,200 -0.02(-3.65%)
Oct 21, 2002 0.6200 0.6206 0.5883 0.5945 685,800 -0.02(-2.81%)
Oct 18, 2002 0.6078 0.6450 0.6006 0.6117 625,188 +0.01(+0.92%)
Oct 17, 2002 0.5622 0.6111 0.5622 0.6061 470,814 +0.05(+8.34%)
Oct 16, 2002 0.5750 0.5856 0.5500 0.5594 471,840 -0.02(-3.64%)
Oct 15, 2002 0.5417 0.5839 0.5417 0.5806 322,200 +0.04(+7.73%)
Oct 14, 2002 0.5233 0.5472 0.5183 0.5389 379,200 +0.02(+3.19%)
Oct 11, 2002 0.5600 0.5756 0.5078 0.5222 64,740,000 -0.04(-6.73%)
Oct 10, 2002 0.5217 0.5633 0.5167 0.5599 614,868 +0.04(+8.48%)
Oct 09, 2002 0.5078 0.5467 0.4972 0.5161 850,392 +0.01(+1.86%)
Oct 08, 2002 0.4450 0.5167 0.4444 0.5067 1,614,000 +0.06(+13.72%)
Oct 07, 2002 0.4678 0.4861 0.4444 0.4456 770,478 -0.03(-6.20%)
Oct 04, 2002 0.4861 0.4878 0.4694 0.4750 502,200 -0.01(-2.29%)
Oct 03, 2002 0.5000 0.5039 0.4833 0.4861 532,200 -0.01(-2.78%)
Oct 02, 2002 0.5067 0.5217 0.5039 0.5000 910,800 -0.01(-1.64%)
Oct 01, 2002 0.5528 0.5556 0.4983 0.5083 3,342,000 -0.04(-7.58%)
Sep 30, 2002 0.5667 0.5750 0.5494 0.5500 1,170,600 -0.02(-3.70%)
Sep 27, 2002 0.6028 0.6100 0.5668 0.5711 588,600 -0.04(-5.77%)
Sep 26, 2002 0.6139 0.6306 0.5983 0.6061 1,036,800 -0.01(-0.82%)
Sep 25, 2002 0.6117 0.6167 0.5922 0.6111 513,000 +0.00(+0.46%)
Sep 24, 2002 0.6144 0.6322 0.5861 0.6083 950,424 -0.01(-2.06%)
Sep 23, 2002 0.6172 0.6422 0.6167 0.6211 570,480 -0.00(-0.62%)
Sep 20, 2002 0.6206 0.6428 0.6111 0.6250 1,360,200 +0.00(+0.37%)
Sep 19, 2002 0.6444 0.6500 0.6167 0.6227 1,450,200 -0.03(-4.11%)
Sep 18, 2002 0.6328 0.6833 0.6294 0.6494 1,734,288 -0.05(-7.67%)
Sep 17, 2002 0.7194 0.7195 0.7028 0.7033 314,400 -0.01(-1.25%)
Sep 16, 2002 0.7178 0.7222 0.7067 0.7122 193,848 -0.01(-1.00%)
Sep 13, 2002 0.7194 0.7300 0.7151 0.7194 512,400 -0.00(-0.08%)
Sep 12, 2002 0.7217 0.7267 0.7006 0.7200 874,200 -0.01(-0.69%)
Sep 11, 2002 0.7328 0.7333 0.7250 0.7250 219,000 -0.01(-0.91%)
Sep 10, 2002 0.7322 0.7361 0.7300 0.7317 597,168 -0.00(-0.60%)
Sep 09, 2002 0.7439 0.7439 0.7328 0.7361 261,000 -0.01(-1.12%)
Sep 06, 2002 0.7411 0.7556 0.7383 0.7444 849,600 +0.01(+1.13%)
Sep 05, 2002 0.7483 0.7522 0.7361 0.7361 747,000 -0.01(-1.85%)
Sep 04, 2002 0.7501 0.7688 0.7445 0.7500 1,459,800 +0.00(+0.15%)
Sep 03, 2002 0.7767 0.7767 0.7417 0.7489 868,200 -0.03(-3.71%)
Aug 30, 2002 0.7828 0.7889 0.7633 0.7778 793,200 -0.01(-1.34%)
Aug 29, 2002 0.7344 0.7889 0.7344 0.7883 493,800 +0.04(+5.89%)
Aug 28, 2002 0.7528 0.7722 0.7361 0.7445 516,600 -0.01(-1.68%)
Aug 27, 2002 0.7889 0.7961 0.7544 0.7572 432,600 -0.02(-2.99%)
Aug 26, 2002 0.7661 0.7894 0.7583 0.7806 461,910 +0.01(+1.89%)
Aug 23, 2002 0.8081 0.8081 0.7611 0.7661 651,600 -0.04(-5.22%)
Aug 22, 2002 0.7667 0.8083 0.7533 0.8083 493,200 +0.04(+4.75%)
Aug 21, 2002 0.7244 0.7722 0.7217 0.7717 387,606 +0.05(+6.76%)
Aug 20, 2002 0.7367 0.7439 0.7172 0.7228 287,910 +0.00(+0.31%)
Aug 16, 2002 0.7153 0.7306 0.6872 0.7206 1,594,800 +0.00(+0.54%)
Aug 15, 2002 0.7116 0.7306 0.7116 0.7167 108,720,000 -0.00(-0.31%)
Aug 14, 2002 0.6917 0.7222 0.6917 0.7189 829,800 +0.02(+2.45%)
Aug 13, 2002 0.7122 0.7256 0.6806 0.7017 1,285,800 -0.02(-2.47%)
Aug 12, 2002 0.7217 0.7294 0.7056 0.7194 57,420,000 +0.00(+0.23%)
Aug 07, 2002 0.7084 0.7250 0.6806 0.7178 761,544 +0.00(+0.31%)
Aug 06, 2002 0.6583 0.7156 0.6583 0.7156 1,091,076 +0.06(+8.51%)
Aug 05, 2002 0.7117 0.7203 0.6594 0.6594 978,000 -0.05(-7.41%)
Aug 02, 2002 0.7389 0.7473 0.7122 0.7122 811,128 -0.03(-3.60%)
Aug 01, 2002 0.7308 0.7533 0.7222 0.7388 1,035,600 +0.01(+1.60%)
Jul 31, 2002 0.7678 0.7833 0.7222 0.7272 910,200 -0.04(-5.35%)
Jul 30, 2002 0.7900 0.7911 0.7583 0.7683 606,900 -0.02(-2.81%)
Jul 29, 2002 0.7517 0.7906 0.7283 0.7906 2,014,188 +0.04(+5.56%)
Jul 26, 2002 0.7251 0.7550 0.7217 0.7489 669,600 +0.02(+2.90%)
Jul 25, 2002 0.7600 0.7778 0.7194 0.7278 994,014 -0.03(-4.31%)
Jul 24, 2002 0.7034 0.7778 0.6772 0.7606 1,564,404 +0.05(+6.95%)
Jul 23, 2002 0.7272 0.7422 0.6783 0.7111 880,284 -0.02(-2.22%)
Jul 22, 2002 0.7339 0.7500 0.6944 0.7272 945,240 -0.02(-2.39%)
Jul 19, 2002 0.7406 0.7556 0.7194 0.7450 1,284,000 -0.02(-2.83%)
Jul 17, 2002 0.7633 0.7994 0.7500 0.7667 494,400 -0.00(-0.22%)
Jul 12, 2002 0.8006 0.8222 0.7361 0.7683 1,800,600 -0.05(-5.60%)
Jul 11, 2002 0.8206 0.8322 0.7878 0.8139 669,600 -0.00(-0.34%)
Jul 10, 2002 0.8167 0.8333 0.8133 0.8167 580,800 -0.01(-1.67%)
Jul 09, 2002 0.7878 0.8306 0.7878 0.8306 836,400 +0.04(+5.43%)
Jul 08, 2002 0.8311 0.8311 0.7878 0.7878 474,000 -0.05(-5.47%)
Jul 05, 2002 0.8084 0.8333 0.8073 0.8333 273,000 +0.02(+2.74%)
Jul 04, 2002 0.7928 0.8328 0.7800 0.8111 804,600 +0.00(+0.00%)
Jul 03, 2002 0.7928 0.8328 0.7800 0.8111 804,600 +0.01(+1.74%)
Jul 02, 2002 0.8289 0.8389 0.7933 0.7972 1,183,800 -0.04(-4.33%)
Jul 01, 2002 0.8611 0.8639 0.8306 0.8333 1,001,400 -0.03(-3.23%)
Jun 28, 2002 0.8611 0.9439 0.8450 0.8611 1,536,000 -0.01(-0.64%)
Jun 27, 2002 0.8639 0.8861 0.8394 0.8667 670,200 -0.01(-0.64%)
Jun 26, 2002 0.8472 0.8817 0.8194 0.8722 551,400 +0.01(+1.68%)
Jun 25, 2002 0.8539 0.8817 0.8450 0.8578 733,800 +0.01(+0.65%)
Jun 21, 2002 0.8528 0.8550 0.8311 0.8522 1,535,400 +0.02(+2.47%)
Jun 20, 2002 0.8867 0.8894 0.8222 0.8317 533,400 -0.07(-7.42%)
Jun 19, 2002 0.8811 0.8983 0.8750 0.8983 795,600 +0.01(+1.06%)
Jun 18, 2002 0.8889 0.9100 0.8808 0.8889 217,200 -0.01(-0.99%)
Jun 17, 2002 0.8722 0.9122 0.8617 0.8978 924,000 +0.03(+2.93%)
Jun 14, 2002 0.8878 0.8878 0.8567 0.8722 1,037,400 -0.01(-0.57%)
Jun 12, 2002 0.8833 0.8972 0.8611 0.8772 1,122,000 -0.01(-1.00%)
Jun 11, 2002 0.9028 0.9167 0.8833 0.8861 614,400 -0.03(-3.04%)
Jun 10, 2002 0.8944 0.9139 0.8861 0.9139 1,461,600 +0.02(+2.37%)
Jun 07, 2002 0.8861 0.9006 0.8833 0.8928 946,800 -0.00(-0.31%)
Jun 06, 2002 0.8894 0.9167 0.8717 0.8956 1,630,200 -0.00(-0.19%)
Jun 05, 2002 0.9389 0.9633 0.8806 0.8972 1,391,400 -0.10(-10.13%)
May 31, 2002 0.9833 1.038 0.9778 0.9983 3,535,200 +0.01(+1.24%)
May 29, 2002 0.9694 0.9861 0.9667 0.9861 234 +0.01(+1.43%)
May 28, 2002 0.9772 0.9772 0.9639 0.9722 1,539,000 -0.00(-0.06%)
May 27, 2002 0.9917 1.000 0.9717 0.9728 398,400 +0.00(+0.00%)
May 24, 2002 0.9917 1.000 0.9717 0.9728 393,000 -0.03(-3.31%)
May 23, 2002 0.9711 1.006 0.9589 1.006 895,800 +0.04(+4.02%)
May 22, 2002 0.9717 0.9794 0.9572 0.9672 2,580,600 +0.00(+0.29%)
May 21, 2002 1.003 1.018 0.9583 0.9644 1,690,800 -0.03(-3.45%)
May 20, 2002 0.9972 1.015 0.9889 0.9989 1,920,600 -0.01(-1.31%)
May 17, 2002 1.009 1.019 0.9889 1.012 760,200 +0.00(+0.39%)
May 16, 2002 1.007 1.027 0.9833 1.008 723,000 -0.02(-1.84%)
May 15, 2002 1.000 1.027 0.9917 1.027 1,783,200 +0.02(+2.16%)
May 14, 2002 0.9594 1.011 0.9500 1.006 2,099,400 +0.05(+4.75%)
May 13, 2002 0.9344 0.9600 0.9333 0.9600 1,738,800 +0.03(+3.10%)
May 10, 2002 0.9306 0.9444 0.9306 0.9312 757,800 -0.01(-0.94%)
May 09, 2002 0.9467 0.9694 0.9111 0.9400 2,109,000 -0.01(-1.28%)
May 08, 2002 0.9194 0.9528 0.8956 0.9522 1,441,200 +0.05(+4.96%)
May 07, 2002 0.8928 0.9167 0.8922 0.9072 1,102,800 +0.01(+1.68%)
May 06, 2002 0.9278 0.9278 0.8922 0.8922 852,600 -0.03(-3.19%)
May 03, 2002 0.9236 0.9272 0.8961 0.9217 1,131,000 -0.01(-0.66%)
May 02, 2002 0.9425 0.9433 0.9117 0.9278 1,225,200 -0.01(-0.71%)
May 01, 2002 0.9283 0.9500 0.8944 0.9344 2,447,400 +0.01(+1.39%)
Apr 30, 2002 0.8900 0.9278 0.8889 0.9217 2,859,000 +0.03(+3.30%)
Apr 29, 2002 0.8861 0.9067 0.8861 0.8922 2,092,800 -0.00(-0.31%)
Apr 26, 2002 0.8925 0.9111 0.8861 0.8950 1,627,800 +0.00(+0.50%)
Apr 25, 2002 0.9028 0.9028 0.8856 0.8906 850,200 +0.00(+0.06%)
Apr 24, 2002 0.8889 0.9222 0.8861 0.8900 1,361,400 -0.00(-0.50%)
Apr 23, 2002 0.8725 0.9089 0.8722 0.8944 981,600 +0.02(+2.55%)
Apr 22, 2002 0.9236 0.9306 0.8722 0.8722 1,806,600 -0.05(-5.42%)
Apr 19, 2002 0.9394 0.9394 0.9194 0.9222 3,821,400 -0.01(-0.95%)
Apr 18, 2002 0.9556 0.9556 0.9278 0.9311 1,060,800 -0.01(-1.53%)
Apr 17, 2002 0.9458 0.9667 0.9222 0.9456 2,169,600 +0.00(+0.35%)
Apr 16, 2002 0.9389 0.9467 0.9133 0.9422 2,380,200 +0.01(+0.71%)
Apr 15, 2002 0.9167 0.9544 0.9056 0.9356 5,614,200 +0.02(+2.06%)
Apr 12, 2002 0.9125 0.9228 0.9083 0.9167 9,666,600 +0.01(+1.23%)
Apr 11, 2002 0.9294 0.9378 0.9028 0.9056 903,000 -0.03(-3.37%)
Apr 10, 2002 0.9278 0.9378 0.9117 0.9372 1,231,200 +0.01(+1.19%)
Apr 09, 2002 0.8961 0.9306 0.8939 0.9261 1,851,600 +0.03(+3.28%)
Apr 08, 2002 0.9039 0.9167 0.8783 0.8967 436,200 -0.02(-2.18%)
Apr 05, 2002 0.8867 0.9167 0.8739 0.9167 2,626,800 +0.03(+3.32%)
Apr 04, 2002 0.8783 0.9000 0.8778 0.8872 3,415,800 +0.00(+0.31%)
Apr 03, 2002 0.8922 0.9022 0.8694 0.8844 1,881,000 +0.00(+0.00%)
Apr 02, 2002 0.9272 0.9272 0.8833 0.8844 410,400 -0.02(-2.57%)
Apr 01, 2002 0.9219 0.9306 0.8833 0.9078 576,600 -0.02(-1.74%)
Mar 29, 2002 0.8800 0.9422 0.8800 0.9239 1,236,600 +0.00(+0.00%)
Mar 28, 2002 0.8800 0.9422 0.8800 0.9239 1,236,600 +0.04(+3.94%)
Mar 27, 2002 0.8806 0.8944 0.8806 0.8889 700,200 +0.01(+0.82%)
Mar 26, 2002 0.8833 0.8978 0.8694 0.8817 1,098,000 +0.00(+0.32%)
Mar 25, 2002 0.8888 0.8889 0.8722 0.8789 2,358,600 -0.01(-0.81%)
Mar 22, 2002 0.8567 0.8889 0.8494 0.8861 2,113,800 +0.02(+1.92%)
Mar 21, 2002 0.8331 0.8694 0.8278 0.8694 2,482,800 +0.04(+4.47%)
Mar 20, 2002 0.8367 0.8389 0.8211 0.8322 1,312,200 -0.01(-0.86%)
Mar 19, 2002 0.8319 0.8444 0.8250 0.8394 840,000 +0.01(+0.80%)
Mar 18, 2002 0.8311 0.8361 0.8200 0.8328 1,082,400 -0.00(-0.33%)
Mar 15, 2002 0.8172 0.8356 0.7922 0.8356 2,623,200 +0.03(+3.94%)
Mar 14, 2002 0.7806 0.8111 0.7722 0.8039 2,782,800 +0.03(+3.21%)
Mar 13, 2002 0.7803 0.7806 0.7694 0.7789 1,390,800 -0.00(-0.21%)
Mar 12, 2002 0.7878 0.7894 0.7644 0.7806 1,770,000 -0.01(-1.40%)
Mar 11, 2002 0.7833 0.7994 0.7583 0.7917 4,529,400 +0.00(+0.35%)
Mar 08, 2002 0.7411 0.7889 0.7411 0.7889 2,400,000 +0.05(+6.37%)
Mar 07, 2002 0.7250 0.7450 0.7222 0.7417 2,844,600 +0.01(+1.99%)
Mar 06, 2002 0.7200 0.7306 0.7122 0.7272 913,800 +0.01(+0.69%)
Mar 05, 2002 0.7417 0.7422 0.7011 0.7222 1,597,200 -0.02(-3.27%)
Mar 04, 2002 0.7228 0.7500 0.7222 0.7467 2,673,600 +0.02(+2.28%)
Mar 01, 2002 0.7261 0.7333 0.7178 0.7300 1,537,800 +0.01(+1.08%)
Feb 28, 2002 0.7083 0.7250 0.6944 0.7222 602,400 +0.01(+0.85%)
Feb 27, 2002 0.7139 0.7322 0.6983 0.7161 607,800 +0.00(+0.47%)
Feb 26, 2002 0.7006 0.7322 0.7006 0.7128 2,063,400 -0.00(-0.62%)
Feb 25, 2002 0.7106 0.7194 0.6817 0.7172 807,600 -0.00(-0.62%)
Feb 22, 2002 0.7128 0.7217 0.6922 0.7217 856,800 +0.02(+2.85%)
Feb 21, 2002 0.6625 0.7111 0.6556 0.7017 1,109,400 +0.04(+5.87%)
Feb 20, 2002 0.6531 0.6839 0.6500 0.6628 1,955,400 +0.01(+1.45%)
Feb 19, 2002 0.6681 0.6844 0.6167 0.6533 3,243,600 -0.01(-2.16%)
Feb 18, 2002 0.7056 0.7061 0.6544 0.6678 5,929,800 +0.00(+0.00%)
Feb 15, 2002 0.7056 0.7061 0.6544 0.6678 5,929,800 -0.03(-3.84%)
Feb 14, 2002 0.7236 0.7283 0.6944 0.6944 4,840,200 -0.03(-4.21%)
Feb 13, 2002 0.7478 0.7478 0.7111 0.7250 4,205,400 -0.02(-2.32%)
Feb 12, 2002 0.7467 0.7500 0.7278 0.7422 2,554,800 -0.00(-0.30%)
Feb 11, 2002 0.7442 0.7472 0.7325 0.7444 1,776,000 +0.01(+1.98%)
Feb 08, 2002 0.7342 0.7417 0.7194 0.7300 1,215,000 +0.01(+1.15%)
Feb 07, 2002 0.7556 0.7639 0.7156 0.7217 935,400 -0.03(-3.92%)
Feb 06, 2002 0.7700 0.7722 0.7494 0.7511 922,800 -0.03(-3.43%)
Feb 05, 2002 0.7806 0.7972 0.7528 0.7778 943,800 -0.00(-0.43%)
Feb 04, 2002 0.8156 0.8194 0.7583 0.7811 2,163,000 -0.04(-4.94%)
Feb 01, 2002 0.8350 0.8350 0.7944 0.8217 1,626,000 -0.01(-1.53%)
Jan 31, 2002 0.8306 0.8361 0.8111 0.8344 1,310,400 +0.00(+0.13%)
Jan 30, 2002 0.8394 0.8417 0.7556 0.8333 2,365,800 -0.01(-0.66%)
Jan 29, 2002 0.8389 0.8517 0.8367 0.8389 670,800 -0.00(-0.33%)
Jan 28, 2002 0.8403 0.8506 0.8333 0.8417 645,000 +0.00(+0.33%)
Jan 25, 2002 0.8553 0.8556 0.8389 0.8389 382,800 -0.00(-0.13%)
Jan 24, 2002 0.8472 0.8556 0.8389 0.8400 352,200 -0.02(-2.14%)
Jan 23, 2002 0.8361 0.8583 0.8306 0.8583 674,400 +0.02(+2.66%)
Jan 22, 2002 0.8417 0.8472 0.8289 0.8361 1,686,600 -0.01(-0.66%)
Jan 21, 2002 0.8389 0.8417 0.8250 0.8417 1,036,200 +0.00(+0.00%)
Jan 18, 2002 0.8389 0.8417 0.8250 0.8417 1,032,000 +0.00(+0.00%)
Jan 17, 2002 0.8356 0.8500 0.8350 0.8417 1,351,200 +0.01(+0.80%)
Jan 16, 2002 0.8333 0.8528 0.8233 0.8350 1,704,600 -0.01(-0.60%)
Jan 15, 2002 0.8378 0.8511 0.8278 0.8400 682,200 +0.00(+0.13%)
Jan 14, 2002 0.8528 0.8611 0.8278 0.8389 858,600 -0.01(-1.37%)
Jan 11, 2002 0.8708 0.8708 0.8472 0.8506 1,200,600 -0.02(-1.86%)
Jan 10, 2002 0.9078 0.9078 0.8611 0.8667 2,194,800 -0.03(-3.76%)
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.