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

Trimble Navigation (NQ: TRMB )

57.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2006 5.649 5.801 5.550 5.742 2,384,680 +0.07(+1.19%)
May 30, 2006 5.912 5.912 5.626 5.675 1,274,536 -0.22(-3.71%)
May 26, 2006 5.867 5.954 5.867 5.894 734,204 +0.05(+0.79%)
May 25, 2006 5.736 5.855 5.725 5.848 920,880 +0.10(+1.70%)
May 24, 2006 5.824 5.824 5.603 5.750 1,360,912 -0.06(-1.01%)
May 23, 2006 5.630 5.991 5.611 5.809 2,728,372 +0.21(+3.75%)
May 22, 2006 5.527 5.636 5.508 5.599 2,444,804 +0.05(+0.83%)
May 19, 2006 5.633 5.673 5.487 5.553 1,781,244 -0.08(-1.44%)
May 18, 2006 5.641 5.720 5.610 5.634 1,491,660 +0.02(+0.42%)
May 17, 2006 5.671 5.676 5.577 5.610 2,024,300 -0.11(-1.88%)
May 16, 2006 5.683 5.730 5.615 5.718 1,048,064 +0.02(+0.31%)
May 15, 2006 5.740 5.822 5.621 5.700 1,123,744 -0.08(-1.32%)
May 12, 2006 5.973 5.973 5.763 5.776 801,392 -0.18(-3.06%)
May 11, 2006 6.040 6.091 5.959 5.959 796,808 -0.06(-1.08%)
May 10, 2006 6.031 6.103 5.923 6.024 968,320 -0.04(-0.58%)
May 09, 2006 6.064 6.100 6.027 6.059 624,444 +0.00(+0.08%)
May 08, 2006 6.034 6.112 5.987 6.054 988,800 -0.01(-0.19%)
May 05, 2006 6.009 6.082 5.866 6.065 1,017,860 +0.06(+0.94%)
May 04, 2006 5.921 6.062 5.897 6.009 1,328,440 +0.11(+1.84%)
May 03, 2006 5.991 6.027 5.867 5.900 1,093,588 -0.07(-1.11%)
May 02, 2006 5.879 6.019 5.870 5.966 1,135,216 +0.08(+1.29%)
May 01, 2006 5.906 5.931 5.846 5.890 1,257,340 -0.03(-0.55%)
Apr 28, 2006 5.850 6.000 5.834 5.923 1,172,800 +0.04(+0.64%)
Apr 27, 2006 5.881 5.925 5.840 5.885 750,296 -0.03(-0.44%)
Apr 26, 2006 5.996 5.996 5.824 5.911 1,232,836 -0.08(-1.42%)
Apr 25, 2006 5.925 6.049 5.900 5.996 1,130,160 +0.09(+1.52%)
Apr 24, 2006 5.969 6.031 5.857 5.906 1,474,100 -0.11(-1.79%)
Apr 21, 2006 6.018 6.037 5.919 6.014 1,326,696 -0.02(-0.35%)
Apr 20, 2006 5.482 6.232 5.456 6.035 6,416,448 +0.48(+8.64%)
Apr 19, 2006 5.412 5.555 5.411 5.555 2,104,584 +0.18(+3.40%)
Apr 18, 2006 5.444 5.444 5.296 5.372 1,804,148 -0.07(-1.24%)
Apr 17, 2006 5.353 5.440 5.348 5.440 695,360 +0.06(+1.12%)
Apr 13, 2006 5.330 5.424 5.264 5.380 895,004 +0.03(+0.58%)
Apr 12, 2006 5.362 5.375 5.284 5.349 828,644 -0.01(-0.26%)
Apr 11, 2006 5.496 5.505 5.350 5.362 930,192 -0.11(-2.05%)
Apr 10, 2006 5.567 5.589 5.425 5.475 1,035,396 -0.09(-1.55%)
Apr 07, 2006 5.606 5.646 5.504 5.561 666,860 -0.02(-0.34%)
Apr 06, 2006 5.594 5.628 5.556 5.580 678,412 -0.01(-0.25%)
Apr 05, 2006 5.526 5.631 5.501 5.594 672,748 +0.05(+0.99%)
Apr 04, 2006 5.521 5.562 5.460 5.539 764,764 +0.06(+1.05%)
Apr 03, 2006 5.654 5.654 5.474 5.481 1,519,736 -0.15(-2.66%)
Mar 31, 2006 5.536 5.662 5.500 5.631 1,253,444 +0.12(+2.22%)
Mar 30, 2006 5.594 5.619 5.473 5.509 991,656 -0.09(-1.56%)
Mar 29, 2006 5.459 5.601 5.446 5.596 523,600 +0.14(+2.52%)
Mar 28, 2006 5.549 5.554 5.451 5.459 1,068,648 -0.11(-1.91%)
Mar 27, 2006 5.625 5.625 5.548 5.565 1,038,300 -0.05(-0.96%)
Mar 24, 2006 5.500 5.624 5.500 5.619 749,728 +0.08(+1.42%)
Mar 23, 2006 5.537 5.589 5.504 5.540 1,473,600 -0.02(-0.43%)
Mar 22, 2006 5.500 5.565 5.428 5.564 1,708,400 +0.03(+0.54%)
Mar 21, 2006 5.513 5.549 5.450 5.534 1,359,172 +0.05(+0.87%)
Mar 20, 2006 5.331 5.510 5.311 5.486 1,166,404 +0.16(+2.91%)
Mar 17, 2006 5.345 5.350 5.259 5.331 929,520 -0.02(-0.40%)
Mar 16, 2006 5.286 5.433 5.274 5.353 1,335,300 +0.09(+1.71%)
Mar 15, 2006 5.306 5.306 5.200 5.263 1,194,844 -0.03(-0.64%)
Mar 14, 2006 5.200 5.311 5.196 5.296 590,192 +0.06(+1.22%)
Mar 13, 2006 5.134 5.260 5.129 5.232 1,016,516 +0.09(+1.77%)
Mar 10, 2006 5.160 5.183 5.093 5.141 723,400 +0.03(+0.64%)
Mar 09, 2006 5.280 5.339 5.100 5.109 1,483,992 -0.15(-2.88%)
Mar 08, 2006 5.250 5.268 5.181 5.260 920,232 -0.03(-0.54%)
Mar 07, 2006 5.265 5.338 5.216 5.289 1,295,104 -0.01(-0.28%)
Mar 06, 2006 5.390 5.390 5.236 5.304 783,964 -0.07(-1.26%)
Mar 03, 2006 5.400 5.452 5.300 5.371 1,362,144 -0.07(-1.22%)
Mar 02, 2006 5.135 5.455 5.112 5.438 2,827,748 +0.29(+5.71%)
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.