Indicators

Trimble Navigation (NQ: TRMB )

57.09 -0.16 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.525	7.605	7.360	7.410	2,249,324	-0.09(-1.27%)
Jan 29, 2009	7.680	7.680	7.430	7.505	1,595,752	-0.25(-3.16%)
Jan 28, 2009	7.645	7.820	7.630	7.750	2,148,988	+0.12(+1.64%)
Jan 27, 2009	7.565	7.660	7.490	7.625	1,307,986	+0.09(+1.19%)
Jan 26, 2009	7.425	7.635	7.415	7.535	2,450,390	+0.04(+0.47%)
Jan 23, 2009	7.300	7.545	7.213	7.500	3,283,196	+0.04(+0.60%)
Jan 22, 2009	7.500	7.525	7.305	7.455	2,803,098	-0.13(-1.78%)
Jan 21, 2009	7.280	7.625	7.225	7.590	3,609,766	+0.41(+5.64%)
Jan 20, 2009	7.560	7.725	7.160	7.185	3,891,526	-0.43(-5.58%)
Jan 16, 2009	7.855	7.855	7.260	7.610	3,402,058	-0.17(-2.12%)
Jan 15, 2009	7.750	8.095	7.030	7.775	12,872,794	-2.05(-20.91%)
Jan 14, 2009	10.46	10.59	9.780	9.830	2,727,038	-0.78(-7.35%)
Jan 13, 2009	10.66	10.82	10.47	10.61	1,445,860	-0.09(-0.84%)
Jan 12, 2009	10.86	10.94	10.57	10.70	1,230,706	-0.16(-1.47%)
Jan 09, 2009	11.02	11.10	10.44	10.86	1,517,452	-0.13(-1.18%)
Jan 08, 2009	11.02	11.18	10.86	10.99	1,130,782	-0.04(-0.41%)
Jan 07, 2009	11.38	11.51	10.94	11.04	1,190,982	-0.43(-3.71%)
Jan 06, 2009	11.22	11.70	11.21	11.46	1,934,810	+0.36(+3.20%)
Jan 05, 2009	11.06	11.26	10.88	11.11	2,853,098	-0.04(-0.40%)

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.