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

Trimble Navigation (NQ: TRMB )

55.93 -4.16 (-6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 4.176 4.180 4.122 4.130 494,400 -0.03(-0.81%)
Dec 30, 2004 4.117 4.192 4.071 4.164 685,200 +0.03(+0.63%)
Dec 29, 2004 4.117 4.195 4.112 4.138 745,600 -0.01(-0.18%)
Dec 28, 2004 3.966 4.165 3.956 4.145 976,800 +0.17(+4.18%)
Dec 27, 2004 4.013 4.037 3.965 3.979 1,068,000 -0.01(-0.34%)
Dec 23, 2004 4.003 4.015 3.967 3.993 1,019,600 +0.01(+0.28%)
Dec 22, 2004 3.949 4.059 3.949 3.981 984,800 -0.01(-0.16%)
Dec 21, 2004 4.000 4.041 3.942 3.987 887,600 -0.01(-0.31%)
Dec 20, 2004 4.000 4.117 3.996 4.000 477,200 -0.06(-1.45%)
Dec 17, 2004 3.996 4.062 3.950 4.059 1,437,200 +0.06(+1.53%)
Dec 16, 2004 4.085 4.181 3.993 3.998 1,470,000 -0.17(-4.08%)
Dec 15, 2004 4.045 4.175 4.035 4.168 755,600 +0.10(+2.33%)
Dec 14, 2004 4.050 4.086 4.025 4.072 703,600 +0.03(+0.71%)
Dec 13, 2004 4.096 4.128 4.022 4.044 890,400 -0.03(-0.80%)
Dec 10, 2004 4.143 4.143 4.016 4.076 958,800 -0.08(-1.87%)
Dec 09, 2004 4.151 4.224 3.985 4.154 1,247,600 -0.03(-0.66%)
Dec 08, 2004 4.165 4.218 4.075 4.181 1,112,000 +0.05(+1.18%)
Dec 07, 2004 4.305 4.305 4.050 4.133 1,238,000 -0.14(-3.25%)
Dec 06, 2004 4.157 4.306 4.100 4.271 1,390,000 +0.06(+1.33%)
Dec 03, 2004 4.133 4.236 4.133 4.215 1,181,600 +0.07(+1.78%)
Dec 02, 2004 4.071 4.185 4.071 4.141 1,431,600 +0.04(+0.85%)
Dec 01, 2004 3.973 4.143 3.865 4.106 2,531,200 +0.16(+4.05%)
Nov 30, 2004 3.915 4.048 3.915 3.946 1,349,600 +0.00(+0.06%)
Nov 29, 2004 3.840 3.978 3.816 3.944 896,400 +0.13(+3.31%)
Nov 26, 2004 3.868 3.874 3.800 3.817 344,800 -0.04(-1.17%)
Nov 24, 2004 3.916 3.936 3.849 3.862 746,400 -0.06(-1.56%)
Nov 23, 2004 3.914 3.965 3.801 3.924 996,400 +0.02(+0.64%)
Nov 22, 2004 3.859 3.911 3.791 3.899 878,800 +0.00(+0.03%)
Nov 19, 2004 3.896 3.969 3.876 3.897 962,000 -0.04(-1.02%)
Nov 18, 2004 3.936 3.962 3.875 3.938 536,400 -0.00(-0.03%)
Nov 17, 2004 3.870 3.969 3.870 3.939 1,001,600 +0.07(+1.78%)
Nov 16, 2004 3.913 3.938 3.854 3.870 1,207,600 -0.07(-1.78%)
Nov 15, 2004 3.956 3.993 3.906 3.940 1,210,800 -0.04(-1.10%)
Nov 12, 2004 3.902 3.993 3.888 3.984 1,155,600 +0.05(+1.37%)
Nov 11, 2004 3.784 3.944 3.764 3.930 1,650,000 +0.13(+3.35%)
Nov 10, 2004 3.800 3.855 3.752 3.803 1,016,000 -0.00(-0.10%)
Nov 09, 2004 3.761 3.812 3.761 3.806 1,140,000 +0.02(+0.40%)
Nov 08, 2004 3.794 3.814 3.763 3.791 1,040,000 -0.01(-0.20%)
Nov 05, 2004 3.763 3.810 3.746 3.799 1,462,800 +0.04(+1.17%)
Nov 04, 2004 3.639 3.755 3.624 3.755 1,487,200 +0.09(+2.49%)
Nov 03, 2004 3.600 3.719 3.595 3.664 1,743,200 +0.10(+2.84%)
Nov 02, 2004 3.612 3.643 3.539 3.562 1,288,800 -0.05(-1.28%)
Nov 01, 2004 3.580 3.645 3.513 3.609 1,314,000 +0.02(+0.63%)
Oct 29, 2004 3.629 3.663 3.566 3.586 1,489,200 -0.03(-0.76%)
Oct 28, 2004 3.598 3.667 3.562 3.614 1,396,400 -0.04(-0.96%)
Oct 27, 2004 3.502 3.670 3.478 3.649 5,304,800 +0.41(+12.75%)
Oct 26, 2004 3.297 3.438 3.070 3.236 12,298,800 -0.31(-8.84%)
Oct 25, 2004 3.638 3.689 3.529 3.550 2,952,800 -0.08(-2.25%)
Oct 22, 2004 3.709 3.734 3.609 3.632 2,549,200 -0.08(-2.17%)
Oct 21, 2004 3.743 3.744 3.663 3.712 1,923,200 -0.02(-0.47%)
Oct 20, 2004 3.769 3.786 3.656 3.730 1,660,400 -0.06(-1.55%)
Oct 19, 2004 3.710 3.860 3.695 3.789 2,178,000 +0.08(+2.26%)
Oct 18, 2004 3.768 3.781 3.656 3.705 2,120,400 -0.03(-0.90%)
Oct 15, 2004 3.749 3.801 3.700 3.739 3,000,000 +0.01(+0.17%)
Oct 14, 2004 3.745 3.757 3.667 3.732 1,811,200 +0.01(+0.17%)
Oct 13, 2004 3.694 3.756 3.691 3.726 3,654,400 +0.06(+1.67%)
Oct 12, 2004 3.581 3.669 3.569 3.665 2,125,600 +0.06(+1.52%)
Oct 11, 2004 3.621 3.631 3.540 3.610 918,000 +0.00(+0.07%)
Oct 08, 2004 3.688 3.750 3.607 3.607 1,430,400 -0.11(-3.06%)
Oct 07, 2004 3.781 3.828 3.701 3.721 2,724,800 -0.08(-1.98%)
Oct 06, 2004 3.788 3.829 3.740 3.796 1,544,400 -0.00(-0.10%)
Oct 05, 2004 3.975 3.975 3.755 3.800 3,075,600 -0.19(-4.70%)
Oct 04, 2004 4.027 4.091 3.969 3.987 1,988,000 -0.02(-0.59%)
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.