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 (%)
Feb 28, 2007 13.03 13.52 13.03 13.23 2,511,438 +0.21(+1.57%)
Feb 27, 2007 13.62 13.65 12.95 13.03 2,462,288 -0.79(-5.68%)
Feb 26, 2007 13.95 13.99 13.70 13.81 1,397,858 -0.09(-0.65%)
Feb 23, 2007 13.95 14.08 13.67 13.90 1,309,314 +6.89(+98.25%)
Feb 22, 2007 6.975 7.011 6.947 7.011 1,314,908 +0.05(+0.66%)
Feb 21, 2007 6.796 6.974 6.796 6.965 1,635,236 +0.06(+0.89%)
Feb 20, 2007 6.942 6.990 6.810 6.904 1,862,320 -0.09(-1.30%)
Feb 16, 2007 6.921 7.000 6.894 6.995 1,170,112 +0.08(+1.14%)
Feb 15, 2007 6.875 6.944 6.821 6.916 1,057,356 +0.06(+0.84%)
Feb 14, 2007 6.827 6.875 6.776 6.859 1,115,088 +0.03(+0.46%)
Feb 13, 2007 6.867 6.875 6.809 6.827 827,572 -0.01(-0.11%)
Feb 12, 2007 6.824 6.855 6.796 6.835 817,024 +0.01(+0.16%)
Feb 09, 2007 6.902 6.963 6.799 6.824 1,997,344 -0.14(-2.05%)
Feb 08, 2007 7.000 7.022 6.963 6.966 1,902,764 -0.02(-0.32%)
Feb 07, 2007 7.055 7.069 6.963 6.989 1,941,620 -0.02(-0.34%)
Feb 06, 2007 7.001 7.055 6.990 7.013 1,528,564 +0.01(+0.11%)
Feb 05, 2007 7.025 7.059 6.990 7.005 1,355,888 +0.00(+0.07%)
Feb 02, 2007 7.114 7.122 6.987 7.000 2,043,780 -0.13(-1.89%)
Feb 01, 2007 7.086 7.176 7.040 7.135 1,769,720 +0.06(+0.88%)
Jan 31, 2007 7.021 7.106 6.964 7.072 2,522,952 +0.02(+0.32%)
Jan 30, 2007 6.987 7.081 6.979 7.050 1,501,580 +0.03(+0.41%)
Jan 29, 2007 7.053 7.116 6.985 7.021 2,141,256 -0.05(-0.72%)
Jan 26, 2007 6.705 7.162 6.675 7.072 5,629,664 +0.45(+6.77%)
Jan 25, 2007 6.720 6.753 6.579 6.624 964,868 -0.10(-1.43%)
Jan 24, 2007 6.630 6.720 6.598 6.720 1,190,700 +0.07(+1.05%)
Jan 23, 2007 6.615 6.710 6.596 6.650 972,228 -0.00(-0.04%)
Jan 22, 2007 6.756 6.759 6.612 6.652 1,247,360 -0.09(-1.41%)
Jan 19, 2007 6.745 6.770 6.705 6.747 1,021,432 +0.03(+0.41%)
Jan 18, 2007 6.955 6.968 6.713 6.720 1,925,132 -0.17(-2.41%)
Jan 17, 2007 6.779 6.897 6.731 6.886 1,227,944 +0.12(+1.77%)
Jan 16, 2007 6.875 6.900 6.735 6.766 1,397,592 -0.11(-1.58%)
Jan 12, 2007 6.810 6.875 6.745 6.875 1,963,632 +0.03(+0.42%)
Jan 11, 2007 6.606 6.864 6.603 6.846 2,355,780 +0.20(+3.07%)
Jan 10, 2007 6.634 6.652 6.550 6.643 1,329,008 -0.04(-0.60%)
Jan 09, 2007 6.605 6.696 6.519 6.683 1,296,216 +0.04(+0.68%)
Jan 08, 2007 6.684 6.694 6.511 6.638 897,328 -0.07(-0.99%)
Jan 05, 2007 6.600 6.806 6.600 6.704 2,383,004 +0.08(+1.13%)
Jan 04, 2007 6.452 6.649 6.450 6.629 2,933,428 +0.18(+2.83%)
Jan 03, 2007 6.334 6.486 6.239 6.446 2,208,468 +0.11(+1.66%)
Dec 29, 2006 6.439 6.478 6.341 6.341 739,856 -0.16(-2.40%)
Dec 28, 2006 6.527 6.556 6.470 6.497 671,888 -0.01(-0.21%)
Dec 27, 2006 6.531 6.556 6.440 6.511 714,432 +0.03(+0.39%)
Dec 26, 2006 6.395 6.514 6.395 6.486 841,076 +0.12(+1.94%)
Dec 22, 2006 6.492 6.492 6.312 6.362 1,357,000 -0.13(-2.04%)
Dec 21, 2006 6.562 6.625 6.457 6.495 1,410,620 -0.05(-0.74%)
Dec 20, 2006 6.388 6.617 6.383 6.544 1,636,944 +0.14(+2.21%)
Dec 19, 2006 6.365 6.420 6.325 6.402 1,310,464 +0.03(+0.53%)
Dec 18, 2006 6.376 6.475 6.338 6.369 1,512,280 +0.00(+0.04%)
Dec 15, 2006 6.372 6.426 6.335 6.366 2,309,636 +0.04(+0.65%)
Dec 14, 2006 6.178 6.343 6.178 6.325 1,754,560 +0.12(+2.02%)
Dec 13, 2006 6.192 6.225 6.139 6.200 759,100 +0.05(+0.87%)
Dec 12, 2006 6.178 6.216 6.059 6.146 2,051,968 -0.01(-0.14%)
Dec 11, 2006 5.984 6.207 5.984 6.155 2,166,744 -0.01(-0.24%)
Dec 08, 2006 6.191 6.240 6.138 6.170 537,176 -0.02(-0.28%)
Dec 07, 2006 6.254 6.261 6.168 6.188 882,116 -0.07(-1.04%)
Dec 06, 2006 6.249 6.256 6.181 6.253 846,532 +0.02(+0.24%)
Dec 05, 2006 6.223 6.277 6.191 6.237 1,290,972 +0.05(+0.85%)
Dec 04, 2006 6.072 6.216 6.064 6.185 1,922,248 +0.21(+3.51%)
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.