Indicators

Trimble Navigation (NQ: TRMB )

58.38 +1.08 (+1.88%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.66	14.68	14.24	14.37	1,405,698	-0.30(-2.05%)
May 27, 2010	14.21	14.69	14.16	14.66	720,484	+0.61(+4.38%)
May 26, 2010	13.97	14.40	13.87	14.05	1,111,350	+0.11(+0.75%)
May 25, 2010	13.82	13.98	13.37	13.95	2,065,650	-0.11(-0.75%)
May 24, 2010	14.33	14.57	14.04	14.05	1,515,420	-0.30(-2.09%)
May 21, 2010	14.31	14.45	14.02	14.35	2,181,812	+0.10(+0.70%)
May 20, 2010	14.37	14.82	14.23	14.25	1,960,502	-0.82(-5.47%)
May 19, 2010	15.13	15.37	14.87	15.07	1,154,272	-0.15(-0.95%)
May 18, 2010	15.70	15.74	15.19	15.22	1,467,334	-0.37(-2.34%)
May 17, 2010	15.19	15.64	15.19	15.59	1,908,128	+0.51(+3.35%)
May 14, 2010	15.49	15.51	14.90	15.08	1,634,468	-0.52(-3.30%)
May 13, 2010	15.74	15.86	15.52	15.60	789,492	-0.15(-0.98%)
May 12, 2010	15.16	15.82	15.16	15.75	1,602,364	+0.70(+4.65%)
May 11, 2010	15.16	15.28	14.72	15.05	982,486	+0.15(+1.01%)
May 10, 2010	14.80	15.13	14.69	14.90	1,393,648	+0.67(+4.67%)
May 07, 2010	14.53	14.63	14.05	14.23	1,783,060	-0.36(-2.43%)
May 06, 2010	15.10	15.29	13.72	14.59	1,487,036	-0.60(-3.92%)
May 05, 2010	15.30	15.37	15.12	15.19	976,758	-0.23(-1.52%)
May 04, 2010	15.94	16.05	15.29	15.42	1,175,468	-0.73(-4.53%)

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.