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

Trimble Navigation (NQ: TRMB )

58.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2009 11.90 12.29 11.82 11.86 3,070,280 -0.46(-3.70%)
Jul 30, 2009 11.89 12.42 11.84 12.31 3,694,482 +0.35(+2.88%)
Jul 29, 2009 10.38 12.30 10.38 11.96 8,967,974 +1.30(+12.24%)
Jul 28, 2009 10.63 10.77 10.48 10.66 2,045,882 -0.06(-0.56%)
Jul 27, 2009 10.85 10.96 10.60 10.72 1,370,886 -0.08(-0.74%)
Jul 24, 2009 10.90 10.90 10.68 10.80 1,390,448 -0.22(-2.04%)
Jul 23, 2009 10.76 11.05 10.73 11.03 1,677,158 +0.21(+1.94%)
Jul 22, 2009 10.67 10.89 10.61 10.81 927,084 +0.15(+1.41%)
Jul 21, 2009 10.55 10.75 10.50 10.66 1,209,204 +0.14(+1.33%)
Jul 20, 2009 10.38 10.57 10.29 10.53 966,786 +0.18(+1.69%)
Jul 17, 2009 10.30 10.39 10.21 10.35 1,458,200 +0.02(+0.19%)
Jul 16, 2009 10.27 10.37 10.12 10.33 1,217,414 -0.01(-0.05%)
Jul 15, 2009 9.950 10.38 9.910 10.34 1,488,302 +0.52(+5.24%)
Jul 14, 2009 9.610 9.890 9.610 9.820 1,253,176 +0.25(+2.61%)
Jul 13, 2009 9.422 9.615 9.365 9.570 2,421,736 +0.04(+0.37%)
Jul 10, 2009 9.490 9.650 9.375 9.535 1,622,304 +0.02(+0.21%)
Jul 09, 2009 9.265 9.595 9.175 9.515 1,738,658 +0.27(+2.86%)
Jul 08, 2009 9.345 9.420 8.985 9.250 2,255,768 -0.06(-0.64%)
Jul 07, 2009 9.410 9.485 9.055 9.310 6,265,652 -0.20(-2.05%)
Jul 06, 2009 9.495 9.640 9.355 9.505 1,573,068 -0.14(-1.50%)
Jul 02, 2009 9.760 9.835 9.505 9.650 992,806 -0.19(-1.88%)
Jul 01, 2009 9.900 9.965 9.750 9.835 1,472,980 +0.02(+0.20%)
Jun 30, 2009 9.860 9.995 9.675 9.815 1,520,634 -0.08(-0.81%)
Jun 29, 2009 9.905 9.995 9.760 9.895 1,182,922 +0.00(+0.05%)
Jun 26, 2009 9.860 9.940 9.765 9.890 2,168,926 -0.06(-0.60%)
Jun 25, 2009 9.910 10.00 9.750 9.950 1,271,512 +0.10(+1.07%)
Jun 24, 2009 9.850 10.04 9.775 9.845 941,968 +0.04(+0.46%)
Jun 23, 2009 9.840 9.985 9.745 9.800 2,267,914 -0.01(-0.15%)
Jun 22, 2009 10.04 10.09 9.765 9.815 1,368,498 -0.29(-2.82%)
Jun 19, 2009 10.18 10.27 9.920 10.10 2,852,498 +0.08(+0.80%)
Jun 18, 2009 10.19 10.22 9.980 10.02 2,286,830 -0.17(-1.64%)
Jun 17, 2009 10.43 10.51 10.02 10.19 2,589,192 -0.28(-2.65%)
Jun 16, 2009 10.88 11.01 10.46 10.46 1,152,182 -0.30(-2.83%)
Jun 15, 2009 11.03 11.07 10.63 10.77 975,112 -0.40(-3.58%)
Jun 12, 2009 11.20 11.24 10.86 11.17 1,292,882 -0.15(-1.37%)
Jun 11, 2009 11.16 11.57 11.13 11.32 1,123,708 +0.20(+1.80%)
Jun 10, 2009 11.38 11.38 11.00 11.12 1,259,310 -0.12(-1.11%)
Jun 09, 2009 10.83 11.46 10.79 11.25 2,379,378 +0.69(+6.53%)
Jun 08, 2009 10.33 10.64 10.27 10.56 1,288,894 -0.04(-0.38%)
Jun 05, 2009 10.49 10.71 10.43 10.60 1,851,394 +0.15(+1.44%)
Jun 04, 2009 10.09 10.50 10.09 10.45 1,202,934 +0.39(+3.93%)
Jun 03, 2009 9.950 10.06 9.922 10.05 1,307,556 -0.02(-0.20%)
Jun 02, 2009 9.925 10.17 9.885 10.07 1,219,752 +0.06(+0.60%)
Jun 01, 2009 9.695 10.06 9.695 10.02 2,569,960 +0.43(+4.43%)
May 29, 2009 9.425 9.590 9.285 9.590 1,299,660 +0.18(+1.86%)
May 28, 2009 9.400 9.515 9.190 9.415 1,407,316 +0.06(+0.70%)
May 27, 2009 9.390 9.580 9.325 9.350 1,787,862 -0.15(-1.58%)
May 26, 2009 9.190 9.560 9.150 9.500 1,511,598 +0.24(+2.59%)
May 22, 2009 9.425 9.425 9.180 9.260 1,163,110 -0.11(-1.12%)
May 21, 2009 9.725 9.725 9.262 9.365 1,471,750 -0.46(-4.63%)
May 20, 2009 10.12 10.24 9.800 9.820 1,940,974 -0.19(-1.85%)
May 19, 2009 10.10 10.16 9.920 10.01 1,975,710 -0.14(-1.43%)
May 18, 2009 10.20 10.20 9.947 10.15 1,604,084 +0.04(+0.40%)
May 15, 2009 10.06 10.35 10.05 10.11 1,240,932 -0.05(-0.54%)
May 14, 2009 10.10 10.24 10.01 10.16 1,275,450 +0.13(+1.35%)
May 13, 2009 10.37 10.40 9.895 10.03 2,311,342 -0.49(-4.66%)
May 12, 2009 10.64 10.73 10.39 10.52 2,475,052 -0.03(-0.24%)
May 11, 2009 10.58 10.69 10.45 10.54 2,109,072 -0.23(-2.13%)
May 08, 2009 10.73 10.97 10.59 10.78 1,592,676 +0.16(+1.46%)
May 07, 2009 11.30 11.50 10.49 10.62 2,060,594 -0.59(-5.22%)
May 06, 2009 11.39 11.39 11.08 11.21 2,158,232 -0.05(-0.49%)
May 05, 2009 11.32 11.39 11.10 11.26 2,204,716 -0.13(-1.18%)
May 04, 2009 11.00 11.40 10.93 11.39 2,304,104 +0.45(+4.06%)
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.