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

Trimble Navigation (NQ: TRMB )

56.54 -0.46 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2005 4.459 4.510 4.390 4.436 971,808 -0.05(-1.03%)
Dec 29, 2005 4.237 4.745 4.237 4.482 3,177,992 +0.24(+5.59%)
Dec 28, 2005 4.263 4.264 4.175 4.245 1,494,800 +0.01(+0.24%)
Dec 27, 2005 4.320 4.350 4.226 4.235 704,800 -0.08(-1.97%)
Dec 23, 2005 4.275 4.343 4.275 4.320 387,132 +0.03(+0.61%)
Dec 22, 2005 4.259 4.309 4.241 4.294 1,036,988 +0.00(+0.09%)
Dec 21, 2005 4.225 4.317 4.216 4.290 893,868 +0.04(+0.97%)
Dec 20, 2005 4.276 4.276 4.219 4.249 1,817,900 -0.04(-0.87%)
Dec 19, 2005 4.296 4.340 4.269 4.286 1,039,540 -0.02(-0.46%)
Dec 16, 2005 4.316 4.325 4.287 4.306 1,474,056 +0.01(+0.12%)
Dec 15, 2005 4.269 4.305 4.245 4.301 1,008,952 +0.03(+0.61%)
Dec 14, 2005 4.240 4.286 4.236 4.275 1,444,572 +0.02(+0.44%)
Dec 13, 2005 4.240 4.284 4.214 4.256 1,263,796 +0.02(+0.38%)
Dec 12, 2005 4.263 4.297 4.194 4.240 790,136 -0.01(-0.32%)
Dec 09, 2005 4.231 4.277 4.219 4.254 469,264 +0.02(+0.47%)
Dec 08, 2005 4.251 4.254 4.144 4.234 1,470,868 -0.03(-0.76%)
Dec 07, 2005 4.335 4.350 4.253 4.266 1,478,784 -0.05(-1.22%)
Dec 06, 2005 4.250 4.350 4.241 4.319 1,784,380 +0.08(+1.83%)
Dec 05, 2005 4.194 4.276 4.191 4.241 1,828,544 +0.03(+0.62%)
Dec 02, 2005 4.263 4.282 4.197 4.215 1,451,240 -0.03(-0.62%)
Dec 01, 2005 4.072 4.251 4.064 4.241 1,977,376 +0.17(+4.14%)
Nov 30, 2005 4.032 4.088 3.996 4.072 1,616,392 +0.06(+1.62%)
Nov 29, 2005 3.935 4.026 3.935 4.008 1,487,884 +0.06(+1.39%)
Nov 28, 2005 3.996 4.025 3.920 3.953 1,398,272 -0.02(-0.60%)
Nov 25, 2005 3.964 4.013 3.931 3.976 725,220 +0.01(+0.35%)
Nov 23, 2005 3.978 3.993 3.945 3.962 840,764 +0.02(+0.38%)
Nov 22, 2005 3.844 3.953 3.844 3.947 927,640 +0.10(+2.70%)
Nov 21, 2005 3.788 3.871 3.769 3.844 1,231,128 +0.06(+1.49%)
Nov 18, 2005 3.776 3.815 3.763 3.788 594,444 +0.04(+0.93%)
Nov 17, 2005 3.765 3.765 3.726 3.752 1,213,400 +0.01(+0.30%)
Nov 16, 2005 3.775 3.795 3.712 3.741 617,340 -0.06(-1.45%)
Nov 15, 2005 3.825 3.834 3.769 3.796 682,160 -0.03(-0.75%)
Nov 14, 2005 3.765 3.833 3.765 3.825 1,186,720 +0.05(+1.19%)
Nov 11, 2005 3.710 3.797 3.710 3.780 2,368,144 +0.06(+1.75%)
Nov 10, 2005 3.688 3.739 3.665 3.715 2,080,204 +0.03(+0.81%)
Nov 09, 2005 3.691 3.696 3.658 3.685 943,700 +0.00(+0.00%)
Nov 08, 2005 3.658 3.700 3.635 3.685 1,196,936 +0.02(+0.51%)
Nov 07, 2005 3.655 3.688 3.655 3.666 2,098,312 -0.01(-0.37%)
Nov 04, 2005 3.678 3.701 3.639 3.680 1,687,056 -0.00(-0.07%)
Nov 03, 2005 3.750 3.750 3.666 3.683 1,749,948 -0.05(-1.44%)
Nov 02, 2005 3.644 3.761 3.631 3.736 2,625,724 +0.09(+2.54%)
Nov 01, 2005 3.606 3.701 3.600 3.644 2,169,444 +0.03(+0.97%)
Oct 31, 2005 3.604 3.650 3.587 3.609 1,618,880 +0.01(+0.31%)
Oct 28, 2005 3.619 3.631 3.569 3.598 1,894,712 -0.01(-0.38%)
Oct 27, 2005 3.623 3.644 3.583 3.611 1,720,332 -0.03(-0.76%)
Oct 26, 2005 3.674 3.688 3.587 3.639 2,421,292 -0.05(-1.29%)
Oct 25, 2005 3.667 3.708 3.664 3.686 2,407,960 -0.00(-0.03%)
Oct 24, 2005 3.576 3.696 3.551 3.688 2,552,572 +0.14(+3.84%)
Oct 21, 2005 3.379 3.706 3.330 3.551 10,645,288 -0.37(-9.44%)
Oct 20, 2005 3.875 3.955 3.836 3.921 1,379,264 +0.05(+1.19%)
Oct 19, 2005 3.862 3.914 3.837 3.875 1,636,284 +0.01(+0.16%)
Oct 18, 2005 3.924 3.936 3.866 3.869 1,250,916 -0.03(-0.80%)
Oct 17, 2005 3.875 3.928 3.830 3.900 1,939,652 +0.03(+0.71%)
Oct 14, 2005 3.906 3.917 3.862 3.873 2,850,584 -0.02(-0.56%)
Oct 13, 2005 3.854 3.962 3.805 3.894 3,798,736 +0.06(+1.48%)
Oct 12, 2005 3.874 3.889 3.805 3.837 1,593,540 -0.04(-1.06%)
Oct 11, 2005 3.950 3.950 3.879 3.879 1,531,380 -0.06(-1.59%)
Oct 10, 2005 4.037 4.038 3.924 3.941 2,206,700 -0.10(-2.38%)
Oct 07, 2005 4.089 4.131 4.015 4.037 2,094,292 -0.04(-0.92%)
Oct 06, 2005 4.200 4.210 4.020 4.075 1,534,896 -0.13(-3.03%)
Oct 05, 2005 4.250 4.299 4.175 4.202 1,004,936 -0.03(-0.80%)
Oct 04, 2005 4.293 4.336 4.236 4.236 694,380 -0.05(-1.22%)
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.