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

Trimble Navigation (NQ: TRMB )

57.00 +0.80 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2005 4.866 4.995 4.815 4.870 1,555,428 -0.01(-0.18%)
Jul 28, 2005 4.688 5.021 4.625 4.879 4,831,976 +0.19(+3.94%)
Jul 27, 2005 4.688 4.713 4.393 4.694 14,262,288 -0.76(-13.88%)
Jul 26, 2005 5.480 5.503 5.400 5.450 1,833,692 -0.02(-0.32%)
Jul 25, 2005 5.454 5.481 5.426 5.468 1,070,044 +0.04(+0.82%)
Jul 22, 2005 5.423 5.456 5.391 5.423 752,252 -0.00(-0.09%)
Jul 21, 2005 5.515 5.569 5.425 5.428 1,947,684 -0.11(-2.00%)
Jul 20, 2005 5.381 5.566 5.331 5.539 2,551,896 +0.20(+3.67%)
Jul 19, 2005 5.075 5.411 5.069 5.343 2,926,604 +0.26(+5.12%)
Jul 18, 2005 5.125 5.125 5.049 5.082 457,188 -0.03(-0.64%)
Jul 15, 2005 5.103 5.162 5.064 5.115 753,488 -0.01(-0.12%)
Jul 14, 2005 5.062 5.147 5.041 5.121 1,458,040 +0.13(+2.58%)
Jul 13, 2005 5.006 5.035 4.920 4.992 538,524 -0.03(-0.67%)
Jul 12, 2005 5.019 5.048 4.975 5.026 305,008 +0.00(+0.05%)
Jul 11, 2005 4.986 5.062 4.951 5.024 772,584 +0.03(+0.60%)
Jul 08, 2005 4.900 4.997 4.896 4.994 997,740 +0.10(+2.12%)
Jul 07, 2005 4.851 4.897 4.851 4.890 783,380 +0.01(+0.28%)
Jul 06, 2005 4.817 4.912 4.794 4.876 1,231,584 +0.05(+0.96%)
Jul 05, 2005 4.812 4.845 4.779 4.830 1,145,200 +0.00(+0.10%)
Jul 01, 2005 4.884 4.918 4.819 4.825 934,800 -0.05(-0.95%)
Jun 30, 2005 4.885 4.956 4.834 4.871 1,587,588 -0.00(-0.10%)
Jun 29, 2005 4.975 5.027 4.844 4.876 1,308,156 -0.08(-1.54%)
Jun 28, 2005 4.872 4.967 4.850 4.952 1,243,916 +0.10(+1.98%)
Jun 27, 2005 4.888 4.894 4.831 4.856 1,949,400 +0.00(+0.10%)
Jun 24, 2005 4.848 4.902 4.751 4.851 11,923,856 +0.03(+0.54%)
Jun 23, 2005 4.950 4.990 4.825 4.825 1,077,436 -0.11(-2.18%)
Jun 22, 2005 4.930 5.000 4.901 4.933 1,272,688 +0.04(+0.82%)
Jun 21, 2005 4.750 4.928 4.750 4.893 1,615,460 +0.14(+2.97%)
Jun 20, 2005 4.730 4.798 4.625 4.751 890,492 +0.00(+0.00%)
Jun 17, 2005 4.689 4.785 4.645 4.751 1,556,524 +0.07(+1.50%)
Jun 16, 2005 4.706 4.745 4.641 4.681 1,201,392 -0.03(-0.58%)
Jun 15, 2005 4.843 4.874 4.694 4.709 1,323,808 -0.12(-2.56%)
Jun 14, 2005 4.812 4.857 4.801 4.832 634,632 +0.01(+0.26%)
Jun 13, 2005 4.755 4.856 4.755 4.820 520,628 +0.04(+0.92%)
Jun 10, 2005 4.821 4.872 4.760 4.776 456,740 -0.07(-1.37%)
Jun 09, 2005 4.815 4.851 4.726 4.843 497,160 +0.01(+0.28%)
Jun 08, 2005 4.925 4.931 4.775 4.829 804,948 -0.07(-1.40%)
Jun 07, 2005 4.894 5.106 4.878 4.897 1,749,300 +0.00(+0.03%)
Jun 06, 2005 4.904 4.924 4.853 4.896 1,086,324 -0.04(-0.86%)
Jun 03, 2005 4.997 5.004 4.904 4.939 1,268,464 -0.06(-1.25%)
Jun 02, 2005 4.987 5.034 4.949 5.001 1,722,284 -0.01(-0.15%)
Jun 01, 2005 4.974 5.096 4.940 5.009 904,840 +0.04(+0.83%)
May 31, 2005 5.095 5.134 4.964 4.968 1,153,684 -0.16(-3.14%)
May 27, 2005 4.997 5.139 4.951 5.129 1,231,160 +0.12(+2.34%)
May 26, 2005 5.006 5.051 4.982 5.011 1,326,220 +0.03(+0.63%)
May 25, 2005 5.025 5.045 4.942 4.980 1,662,400 -0.07(-1.46%)
May 24, 2005 4.941 5.094 4.912 5.054 1,955,200 +0.12(+2.43%)
May 23, 2005 4.875 4.938 4.870 4.934 1,125,656 +0.04(+0.87%)
May 20, 2005 4.875 4.902 4.822 4.891 819,052 -0.01(-0.25%)
May 19, 2005 4.865 4.904 4.806 4.904 1,122,308 +0.04(+0.82%)
May 18, 2005 4.686 4.870 4.673 4.864 1,664,400 +0.21(+4.48%)
May 17, 2005 4.621 4.686 4.600 4.655 859,368 -0.00(-0.03%)
May 16, 2005 4.560 4.656 4.543 4.656 1,005,840 +0.12(+2.59%)
May 13, 2005 4.543 4.562 4.479 4.539 1,010,276 -0.01(-0.14%)
May 12, 2005 4.577 4.635 4.525 4.545 941,804 -0.02(-0.41%)
May 11, 2005 4.594 4.634 4.492 4.564 877,532 -0.05(-1.14%)
May 10, 2005 4.625 4.676 4.591 4.616 1,625,452 -0.05(-1.07%)
May 09, 2005 4.513 4.666 4.504 4.666 2,118,040 +0.16(+3.64%)
May 06, 2005 4.482 4.521 4.442 4.503 1,077,212 -0.01(-0.19%)
May 05, 2005 4.522 4.532 4.438 4.511 1,624,208 -0.01(-0.19%)
May 04, 2005 4.395 4.529 4.362 4.520 1,201,948 +0.12(+2.70%)
May 03, 2005 4.370 4.468 4.335 4.401 1,305,600 +0.03(+0.69%)
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.