Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.04 35.66 33.97 35.43 4,177,941 +2.81(+8.61%)
Apr 27, 2017 32.43 32.73 32.29 32.62 1,160,168 +0.28(+0.87%)
Apr 26, 2017 32.75 32.75 32.27 32.34 763,373 -0.40(-1.22%)
Apr 25, 2017 32.35 32.92 32.24 32.74 1,525,448 +0.69(+2.15%)
Apr 24, 2017 31.45 32.07 31.22 32.05 1,092,114 +1.10(+3.55%)
Apr 21, 2017 31.19 31.27 30.92 30.95 1,270,032 -0.15(-0.48%)
Apr 20, 2017 31.12 31.33 30.82 31.10 962,809 +0.19(+0.61%)
Apr 19, 2017 31.02 31.18 30.76 30.91 587,515 +0.04(+0.13%)
Apr 18, 2017 30.55 30.90 30.55 30.87 594,358 +0.18(+0.59%)
Apr 17, 2017 30.58 30.84 30.53 30.69 808,095 +0.23(+0.76%)
Apr 13, 2017 30.79 31.07 30.45 30.46 814,968 -0.38(-1.23%)
Apr 12, 2017 31.39 31.39 30.76 30.84 649,046 -0.61(-1.94%)
Apr 11, 2017 31.12 31.46 30.92 31.45 934,983 +0.20(+0.64%)
Apr 10, 2017 31.38 31.68 31.08 31.25 495,590 +0.04(+0.13%)
Apr 07, 2017 31.29 31.47 31.15 31.21 697,274 -0.17(-0.54%)
Apr 06, 2017 31.06 31.48 30.90 31.38 413,545 +0.38(+1.23%)
Apr 05, 2017 31.44 31.66 30.97 31.00 1,386,798 -0.27(-0.86%)
Apr 04, 2017 31.56 31.88 31.09 31.27 1,801,374 -0.48(-1.51%)
Apr 03, 2017 32.07 32.19 31.44 31.75 991,756 -0.26(-0.81%)
Mar 31, 2017 32.11 32.16 31.85 32.01 1,479,930 -0.19(-0.59%)
Mar 30, 2017 31.71 32.34 31.70 32.20 1,004,686 +0.53(+1.67%)
Mar 29, 2017 31.75 31.79 31.51 31.67 529,233 -0.04(-0.13%)
Mar 28, 2017 31.35 31.84 31.26 31.71 707,118 +0.36(+1.15%)
Mar 27, 2017 30.87 31.42 30.87 31.35 739,885 +0.03(+0.10%)
Mar 24, 2017 31.33 31.73 31.15 31.32 761,339 +0.08(+0.26%)
Mar 23, 2017 31.18 31.45 30.91 31.24 746,320 +0.07(+0.22%)
Mar 22, 2017 30.96 31.20 30.85 31.17 697,824 +0.12(+0.39%)
Mar 21, 2017 31.91 31.91 30.94 31.05 1,397,993 -0.68(-2.14%)
Mar 20, 2017 31.67 31.75 31.39 31.73 784,476 +0.01(+0.03%)
Mar 17, 2017 31.88 31.91 31.50 31.72 2,314,006 -0.09(-0.28%)
Mar 16, 2017 31.85 32.11 31.69 31.81 628,279 +0.01(+0.03%)
Mar 15, 2017 31.65 31.97 31.55 31.80 981,580 +0.29(+0.92%)
Mar 14, 2017 31.45 31.60 31.22 31.51 501,649 -0.07(-0.22%)
Mar 13, 2017 31.57 31.69 31.12 31.58 557,574 +0.10(+0.32%)
Mar 10, 2017 31.61 31.74 31.40 31.48 1,375,161 +0.11(+0.35%)
Mar 09, 2017 31.60 31.70 31.33 31.37 1,032,137 -0.20(-0.63%)
Mar 08, 2017 31.66 31.66 31.40 31.57 943,292 +0.05(+0.16%)
Mar 07, 2017 31.66 31.74 31.34 31.52 937,914 -0.15(-0.47%)
Mar 06, 2017 31.51 31.75 31.41 31.67 881,352 -0.13(-0.41%)
Mar 03, 2017 31.71 31.84 31.53 31.80 827,155 +0.00(+0.00%)
Mar 02, 2017 32.00 32.02 31.64 31.80 1,094,831 -0.21(-0.66%)
Mar 01, 2017 31.50 32.03 31.41 32.01 1,302,917 +0.98(+3.16%)
Feb 28, 2017 31.40 31.49 30.99 31.03 1,406,906 -0.45(-1.43%)
Feb 27, 2017 31.40 31.49 31.17 31.48 1,387,870 +0.08(+0.25%)
Feb 24, 2017 31.07 31.40 31.07 31.40 632,582 -0.02(-0.06%)
Feb 23, 2017 31.50 31.54 31.20 31.42 740,644 -0.04(-0.13%)
Feb 22, 2017 31.40 31.46 31.21 31.46 856,822 +0.00(+0.00%)
Feb 21, 2017 31.30 31.54 31.20 31.46 1,034,607 +0.28(+0.90%)
Feb 17, 2017 31.18 31.18 31.18 0 +0.32(+1.04%)
Feb 16, 2017 31.00 31.03 30.60 30.86 1,088,563 -0.14(-0.45%)
Feb 15, 2017 31.26 31.27 30.88 31.00 985,762 -0.30(-0.96%)
Feb 14, 2017 31.30 31.50 31.02 31.30 817,560 -0.11(-0.35%)
Feb 13, 2017 31.36 31.92 31.21 31.41 1,188,947 +0.07(+0.22%)
Feb 10, 2017 31.92 32.06 31.28 31.34 1,471,556 -0.36(-1.14%)
Feb 09, 2017 30.59 32.19 30.59 31.70 2,153,388 +1.46(+4.83%)
Feb 08, 2017 30.01 30.24 29.71 30.24 1,441,180 +0.19(+0.63%)
Feb 07, 2017 29.92 30.11 29.73 30.05 953,209 +0.16(+0.54%)
Feb 06, 2017 30.12 30.20 29.72 29.89 636,999 -0.37(-1.22%)
Feb 03, 2017 30.00 30.42 29.99 30.26 780,110 +0.42(+1.41%)
Feb 02, 2017 29.50 29.91 29.40 29.84 989,605 +0.22(+0.74%)
Feb 01, 2017 29.84 29.91 29.19 29.62 832,815 +0.00(+0.00%)
Jan 31, 2017 29.29 29.68 29.08 29.62 1,108,615 +0.28(+0.95%)
Jan 30, 2017 29.43 29.43 28.67 29.34 1,740,657 -0.63(-2.10%)
Jan 27, 2017 29.87 30.10 29.73 29.97 574,470 +0.20(+0.67%)
Jan 26, 2017 30.05 30.25 29.55 29.77 1,290,782 -0.32(-1.06%)
Jan 25, 2017 30.13 30.38 29.93 30.09 1,481,546 +0.14(+0.47%)
Jan 24, 2017 29.70 30.11 29.51 29.95 1,505,894 +0.40(+1.35%)
Jan 23, 2017 29.80 29.96 29.40 29.55 1,663,803 -0.40(-1.34%)
Jan 20, 2017 30.08 30.24 29.77 29.95 1,303,703 -0.01(-0.03%)
Jan 19, 2017 30.50 30.83 29.86 29.96 1,065,211 -0.53(-1.74%)
Jan 18, 2017 30.45 30.80 30.22 30.49 554,293 +0.16(+0.53%)
Jan 17, 2017 30.84 30.84 30.26 30.33 806,415 -0.62(-2.00%)
Jan 13, 2017 30.95 30.95 30.95 0 +0.36(+1.18%)
Jan 12, 2017 30.26 30.62 29.87 30.59 636,626 +0.24(+0.79%)
Jan 11, 2017 30.29 30.43 30.18 30.35 1,102,997 +0.04(+0.13%)
Jan 10, 2017 30.26 30.43 30.16 30.31 1,161,556 +0.06(+0.20%)
Jan 09, 2017 30.46 30.62 30.16 30.25 992,546 -0.19(-0.62%)
Jan 06, 2017 30.56 30.60 30.27 30.44 949,696 -0.05(-0.16%)
Jan 05, 2017 30.90 31.05 30.38 30.49 1,415,543 -0.48(-1.55%)
Jan 04, 2017 30.30 31.11 30.25 30.97 1,374,904 +0.70(+2.31%)
Jan 03, 2017 30.37 30.81 30.02 30.27 1,697,885 +0.12(+0.40%)
Dec 30, 2016 30.15 30.15 30.15 0 -0.07(-0.23%)
Dec 29, 2016 30.24 30.44 29.99 30.22 714,716 +0.05(+0.17%)
Dec 28, 2016 30.78 30.84 30.16 30.17 537,861 -0.56(-1.82%)
Dec 27, 2016 30.45 30.80 30.27 30.73 424,978 +0.31(+1.02%)
Dec 23, 2016 30.42 30.42 30.42 0 +0.15(+0.50%)
Dec 22, 2016 30.48 30.63 30.12 30.27 956,511 -0.23(-0.75%)
Dec 21, 2016 30.72 30.83 30.45 30.50 1,308,923 -0.16(-0.52%)
Dec 20, 2016 30.70 30.79 30.36 30.66 887,264 +0.08(+0.26%)
Dec 19, 2016 30.52 30.72 30.23 30.58 1,010,153 -0.01(-0.03%)
Dec 16, 2016 30.40 30.80 30.21 30.59 3,749,603 +0.34(+1.12%)
Dec 15, 2016 29.78 30.48 29.62 30.25 1,390,936 +0.53(+1.78%)
Dec 14, 2016 29.92 30.10 29.65 29.72 1,638,006 -0.17(-0.57%)
Dec 13, 2016 29.45 29.93 29.45 29.89 1,087,265 +0.52(+1.77%)
Dec 12, 2016 29.31 29.57 28.94 29.37 1,078,355 -0.02(-0.07%)
Dec 09, 2016 29.80 29.86 29.35 29.39 975,354 -0.38(-1.28%)
Dec 08, 2016 30.35 30.53 29.67 29.77 1,643,349 -0.49(-1.62%)
Dec 07, 2016 29.13 30.53 29.08 30.26 2,598,478 +1.03(+3.52%)
Dec 06, 2016 28.91 29.31 28.75 29.23 1,392,002 +0.23(+0.79%)
Dec 05, 2016 28.23 29.20 28.23 29.00 1,753,857 +0.91(+3.24%)
Dec 02, 2016 27.74 28.42 27.74 28.09 1,419,289 +0.42(+1.52%)
Dec 01, 2016 28.23 28.46 27.61 27.67 1,757,703 -0.52(-1.84%)
Nov 30, 2016 28.50 28.61 28.19 28.19 1,212,421 -0.15(-0.53%)
Nov 29, 2016 28.40 28.52 28.29 28.34 1,413,057 -0.09(-0.32%)
Nov 28, 2016 28.60 28.80 28.32 28.43 1,166,986 -0.33(-1.15%)
Nov 25, 2016 28.29 28.85 28.02 28.76 812,564 +0.47(+1.66%)
Nov 23, 2016 28.29 28.29 28.29 0 +0.77(+2.80%)
Nov 22, 2016 27.57 27.70 27.37 27.52 1,646,032 +0.00(+0.00%)
Nov 21, 2016 27.65 27.82 27.44 27.52 1,382,076 +0.01(+0.04%)
Nov 18, 2016 28.26 28.26 27.50 27.51 901,726 -0.44(-1.57%)
Nov 17, 2016 28.14 28.18 27.90 27.95 857,521 -0.06(-0.21%)
Nov 16, 2016 28.57 28.75 27.95 28.01 2,108,419 -0.65(-2.27%)
Nov 15, 2016 28.56 28.94 27.80 28.66 3,489,640 +0.18(+0.63%)
Nov 14, 2016 27.50 28.52 27.46 28.48 2,480,391 +1.08(+3.94%)
Nov 11, 2016 27.00 27.56 26.89 27.40 2,907,497 +0.26(+0.96%)
Nov 10, 2016 27.87 28.20 27.13 27.14 3,313,691 -0.35(-1.27%)
Nov 09, 2016 26.57 27.82 26.49 27.49 4,136,639 +0.83(+3.11%)
Nov 08, 2016 26.89 27.14 26.27 26.66 1,274,663 -0.13(-0.49%)
Nov 07, 2016 26.30 26.80 26.16 26.79 1,937,709 +0.92(+3.56%)
Nov 04, 2016 25.35 26.23 25.30 25.87 2,790,446 +0.53(+2.09%)
Nov 03, 2016 25.60 25.99 25.30 25.34 2,006,483 -0.34(-1.32%)
Nov 02, 2016 26.02 27.00 25.67 25.68 3,551,717 -1.30(-4.82%)
Nov 01, 2016 27.70 27.99 26.92 26.98 2,510,650 -0.66(-2.39%)
Oct 31, 2016 27.64 27.80 27.34 27.64 1,557,459 +0.09(+0.33%)
Oct 28, 2016 27.80 27.92 27.36 27.55 1,978,132 -0.29(-1.04%)
Oct 27, 2016 28.57 28.77 27.74 27.84 1,719,365 -0.86(-3.00%)
Oct 26, 2016 28.48 29.09 28.39 28.70 1,222,886 +0.06(+0.21%)
Oct 25, 2016 29.31 29.45 28.61 28.64 1,331,036 -0.74(-2.52%)
Oct 24, 2016 29.49 29.79 29.21 29.38 664,007 +0.07(+0.24%)
Oct 21, 2016 29.30 29.38 29.14 29.31 684,284 -0.18(-0.61%)
Oct 20, 2016 29.43 29.70 29.27 29.49 1,122,868 -0.01(-0.03%)
Oct 19, 2016 29.27 29.56 29.09 29.50 1,395,135 +0.20(+0.68%)
Oct 18, 2016 29.33 29.38 28.96 29.30 1,248,388 +0.27(+0.93%)
Oct 17, 2016 28.53 29.03 28.42 29.03 2,757,617 +0.51(+1.79%)
Oct 14, 2016 28.51 28.82 28.42 28.52 2,282,317 +0.10(+0.35%)
Oct 13, 2016 27.96 28.45 27.63 28.42 1,346,392 +0.20(+0.71%)
Oct 12, 2016 28.09 28.45 27.95 28.22 1,194,468 +0.07(+0.25%)
Oct 11, 2016 28.67 28.68 27.95 28.15 863,648 -0.45(-1.57%)
Oct 10, 2016 28.62 28.99 28.58 28.60 725,978 +0.13(+0.46%)
Oct 07, 2016 28.89 28.89 28.16 28.47 1,239,759 -0.34(-1.18%)
Oct 06, 2016 28.57 28.85 28.36 28.81 896,843 +0.17(+0.59%)
Oct 05, 2016 28.54 28.70 28.29 28.64 1,350,889 +0.24(+0.85%)
Oct 04, 2016 28.48 28.61 28.33 28.40 1,237,296 +0.02(+0.07%)
Oct 03, 2016 28.51 28.59 28.22 28.38 976,909 -0.18(-0.63%)
Sep 30, 2016 28.31 28.72 28.25 28.56 1,200,192 +0.44(+1.56%)
Sep 29, 2016 28.39 28.49 27.94 28.12 875,176 -0.35(-1.23%)
Sep 28, 2016 28.30 28.48 28.09 28.47 880,690 +0.28(+0.99%)
Sep 27, 2016 27.88 28.23 27.82 28.19 716,953 +0.24(+0.86%)
Sep 26, 2016 27.88 28.18 27.73 27.95 1,242,909 -0.01(-0.04%)
Sep 23, 2016 27.55 28.01 27.40 27.96 1,578,951 +0.26(+0.94%)
Sep 22, 2016 27.50 27.85 27.41 27.70 1,298,571 +0.30(+1.09%)
Sep 21, 2016 27.03 27.45 26.91 27.40 1,093,072 +0.54(+2.01%)
Sep 20, 2016 26.87 27.11 26.57 26.86 1,758,450 +0.18(+0.67%)
Sep 19, 2016 26.36 26.79 26.36 26.68 1,369,678 +0.52(+2.01%)
Sep 16, 2016 26.50 26.50 26.10 26.16 2,032,639 -0.40(-1.52%)
Sep 15, 2016 26.10 26.66 26.10 26.56 511,541 +0.46(+1.76%)
Sep 14, 2016 26.27 26.37 25.96 26.10 895,495 -0.10(-0.38%)
Sep 13, 2016 26.53 26.58 26.14 26.20 1,205,836 -0.41(-1.54%)
Sep 12, 2016 25.99 26.66 25.87 26.61 1,370,979 +0.61(+2.35%)
Sep 09, 2016 26.88 27.08 25.94 26.00 1,379,078 -1.03(-3.81%)
Sep 08, 2016 27.35 27.37 27.02 27.03 1,071,560 -0.39(-1.42%)
Sep 07, 2016 27.44 27.73 27.30 27.42 755,828 -0.13(-0.47%)
Sep 06, 2016 27.47 27.55 27.17 27.55 1,358,266 +0.12(+0.44%)
Sep 02, 2016 27.39 27.43 27.43 27.43 1,195,400 +0.09(+0.33%)
Sep 01, 2016 27.37 27.51 27.14 27.34 1,180,642 -0.06(-0.22%)
Aug 31, 2016 27.44 27.51 27.30 27.40 794,016 -0.06(-0.22%)
Aug 30, 2016 27.56 27.71 27.27 27.46 689,247 -0.04(-0.15%)
Aug 29, 2016 27.45 27.59 27.42 27.50 879,078 +0.01(+0.04%)
Aug 26, 2016 27.53 27.72 27.39 27.49 960,863 +0.06(+0.22%)
Aug 25, 2016 27.39 27.55 27.28 27.43 870,370 +0.07(+0.26%)
Aug 24, 2016 27.85 27.93 27.32 27.36 863,306 -0.48(-1.72%)
Aug 23, 2016 27.59 27.86 27.44 27.84 1,277,262 +0.28(+1.02%)
Aug 22, 2016 27.74 27.82 27.40 27.56 967,949 -0.29(-1.04%)
Aug 19, 2016 27.55 27.90 27.47 27.85 1,135,348 +0.13(+0.47%)
Aug 18, 2016 27.59 27.78 27.48 27.72 653,369 +0.23(+0.84%)
Aug 17, 2016 27.76 28.04 27.49 27.49 695,288 -0.33(-1.19%)
Aug 16, 2016 27.83 28.05 27.37 27.82 986,720 -0.03(-0.11%)
Aug 15, 2016 27.73 28.09 27.73 27.85 1,367,532 +0.12(+0.43%)
Aug 12, 2016 27.83 27.95 27.52 27.73 786,280 -0.21(-0.75%)
Aug 11, 2016 27.49 27.99 27.30 27.94 917,573 +0.35(+1.27%)
Aug 10, 2016 27.74 27.89 27.51 27.59 665,331 -0.07(-0.25%)
Aug 09, 2016 27.62 27.90 27.43 27.66 704,348 -0.08(-0.29%)
Aug 08, 2016 27.79 28.00 27.53 27.74 956,731 -0.05(-0.18%)
Aug 05, 2016 27.33 27.82 27.16 27.79 1,558,262 +0.65(+2.39%)
Aug 04, 2016 27.00 27.20 26.80 27.14 1,039,559 +0.14(+0.52%)
Aug 03, 2016 26.66 27.07 26.14 27.00 1,820,938 +0.95(+3.65%)
Aug 02, 2016 26.88 27.08 25.99 26.05 1,570,112 -0.80(-2.98%)
Aug 01, 2016 26.38 27.10 26.36 26.85 1,758,415 +0.41(+1.55%)
Jul 29, 2016 26.41 26.82 26.00 26.44 1,666,243 +0.09(+0.34%)
Jul 28, 2016 26.74 26.98 26.35 26.35 1,594,815 -0.39(-1.46%)
Jul 27, 2016 26.14 26.78 26.10 26.74 1,665,417 +0.60(+2.30%)
Jul 26, 2016 25.97 26.25 25.88 26.14 1,106,568 +0.26(+1.00%)
Jul 25, 2016 25.88 26.08 25.84 25.88 1,019,080 -0.05(-0.19%)
Jul 22, 2016 26.05 26.20 25.77 25.93 894,936 -0.20(-0.77%)
Jul 21, 2016 26.00 26.15 25.87 26.13 1,712,758 +0.14(+0.54%)
Jul 20, 2016 25.64 26.13 25.50 25.99 1,222,675 +0.56(+2.20%)
Jul 19, 2016 25.41 25.82 25.30 25.43 960,591 -0.12(-0.47%)
Jul 18, 2016 25.23 25.77 25.23 25.55 1,320,194 +0.23(+0.91%)
Jul 15, 2016 25.29 25.38 25.01 25.32 898,525 +0.12(+0.48%)
Jul 14, 2016 25.32 25.32 25.00 25.20 862,064 +0.15(+0.60%)
Jul 13, 2016 25.02 25.11 24.89 25.05 1,248,890 +0.02(+0.08%)
Jul 12, 2016 24.76 25.09 24.60 25.03 1,410,928 +0.56(+2.29%)
Jul 11, 2016 24.22 24.61 24.01 24.47 1,634,809 +0.43(+1.79%)
Jul 08, 2016 24.11 24.22 23.84 24.04 4,271,244 +0.17(+0.71%)
Jul 07, 2016 23.97 24.29 23.82 23.87 1,699,834 -0.26(-1.08%)
Jul 05, 2016 24.40 24.41 23.95 24.13 1,344,477 -0.43(-1.75%)
Jul 01, 2016 24.39 24.56 24.56 24.56 1,448,500 +0.20(+0.82%)
Jun 30, 2016 24.27 24.48 24.00 24.36 3,031,543 +0.22(+0.91%)
Jun 29, 2016 24.23 24.40 23.90 24.14 2,520,979 +0.25(+1.05%)
Jun 28, 2016 23.81 24.57 23.65 23.89 2,282,546 -0.18(-0.75%)
Jun 27, 2016 25.63 25.64 23.97 24.07 4,328,014 -1.95(-7.49%)
Jun 24, 2016 26.62 26.82 26.00 26.02 5,719,436 -1.77(-6.37%)
Jun 23, 2016 26.97 27.79 26.74 27.79 1,190,794 +0.97(+3.62%)
Jun 22, 2016 26.94 27.00 26.70 26.82 1,484,121 -0.06(-0.22%)
Jun 21, 2016 26.73 26.90 26.53 26.88 1,486,900 +0.18(+0.67%)
Jun 20, 2016 26.67 27.14 26.54 26.70 1,480,753 +0.37(+1.41%)
Jun 17, 2016 26.22 26.52 26.19 26.33 1,625,784 +0.03(+0.11%)
Jun 16, 2016 26.19 26.35 25.88 26.30 659,969 +0.02(+0.08%)
Jun 15, 2016 26.29 26.45 26.22 26.28 678,610 +0.00(+0.00%)
Jun 14, 2016 25.99 26.56 25.96 26.28 1,024,424 +0.34(+1.31%)
Jun 13, 2016 25.82 26.32 25.75 25.94 1,282,420 -0.02(-0.08%)
Jun 10, 2016 25.94 26.23 25.89 25.96 717,845 -0.27(-1.03%)
Jun 09, 2016 26.05 26.32 25.70 26.23 792,007 +0.06(+0.23%)
Jun 08, 2016 26.22 26.40 26.08 26.17 1,857,997 +0.01(+0.04%)
Jun 07, 2016 26.34 26.42 26.11 26.16 1,516,931 -0.17(-0.65%)
Jun 06, 2016 26.00 26.53 25.92 26.33 1,452,822 +0.39(+1.50%)
Jun 03, 2016 25.77 25.97 25.43 25.94 795,193 +0.11(+0.43%)
Jun 02, 2016 25.43 25.83 24.98 25.83 830,644 +0.26(+1.02%)
Jun 01, 2016 25.35 25.59 24.99 25.57 1,041,641 -0.01(-0.04%)
May 31, 2016 25.08 25.62 25.01 25.58 1,720,447 +0.57(+2.28%)
May 27, 2016 24.79 25.01 25.01 25.01 1,275,800 +0.15(+0.60%)
May 26, 2016 24.68 24.98 24.68 24.86 1,251,046 +0.16(+0.65%)
May 25, 2016 24.31 24.72 24.30 24.70 1,233,633 +0.43(+1.77%)
May 24, 2016 23.85 24.36 23.77 24.27 1,007,551 +0.53(+2.23%)
May 23, 2016 23.66 24.05 23.55 23.74 725,992 +0.05(+0.21%)
May 20, 2016 23.50 23.82 23.50 23.69 1,249,085 +0.23(+0.98%)
May 19, 2016 23.39 23.52 23.13 23.46 819,818 -0.08(-0.34%)
May 18, 2016 23.57 23.86 23.43 23.54 1,077,977 -0.05(-0.21%)
May 17, 2016 23.73 23.96 23.49 23.59 1,120,913 -0.15(-0.63%)
May 16, 2016 23.62 24.20 23.60 23.74 1,743,615 +0.18(+0.76%)
May 13, 2016 23.75 23.78 23.41 23.56 984,375 -0.26(-1.09%)
May 12, 2016 23.62 24.00 23.53 23.82 1,190,012 +0.21(+0.89%)
May 11, 2016 23.89 24.02 23.50 23.61 1,109,424 -0.16(-0.67%)
May 10, 2016 23.18 23.83 23.10 23.77 1,376,476 +0.59(+2.55%)
May 09, 2016 23.20 23.54 23.07 23.18 1,122,938 -0.07(-0.30%)
May 06, 2016 23.11 23.60 22.68 23.25 1,327,238 +0.11(+0.48%)
May 05, 2016 23.54 23.75 23.09 23.14 1,211,858 -0.33(-1.41%)
May 04, 2016 23.41 24.09 23.39 23.47 1,288,025 -0.17(-0.72%)
May 03, 2016 23.73 23.77 23.44 23.64 1,325,686 -0.29(-1.21%)
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.