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

Trimble Navigation (NQ: TRMB )

56.80 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 0.8639 0.9072 0.8611 0.9072 868,200 +0.04(+4.68%)
Jan 30, 2003 0.8961 0.9000 0.8639 0.8667 995,790 -0.03(-3.29%)
Jan 29, 2003 0.8939 0.9056 0.8750 0.8961 1,237,200 -0.01(-1.16%)
Jan 28, 2003 0.9106 0.9389 0.9028 0.9067 2,474,400 -0.00(-0.06%)
Jan 27, 2003 0.9189 0.9472 0.8772 0.9072 5,271,000 +0.09(+10.64%)
Jan 24, 2003 0.8339 0.8472 0.8194 0.8200 2,607,000 -0.02(-1.86%)
Jan 23, 2003 0.8167 0.8472 0.8139 0.8356 1,024,800 +0.02(+2.38%)
Jan 22, 2003 0.8227 0.8350 0.7982 0.8161 1,506,600 -0.01(-0.80%)
Jan 21, 2003 0.8100 0.8472 0.8083 0.8227 1,616,400 +0.02(+2.07%)
Jan 17, 2003 0.7750 0.8061 0.7750 0.8061 1,105,200 +0.02(+3.12%)
Jan 16, 2003 0.7833 0.7889 0.7756 0.7817 412,800 +0.00(+0.29%)
Jan 15, 2003 0.7839 0.7889 0.7761 0.7794 1,356,000 -0.00(-0.50%)
Jan 14, 2003 0.7778 0.7839 0.7700 0.7833 612,600 +0.01(+1.58%)
Jan 13, 2003 0.7583 0.7872 0.7572 0.7712 1,246,800 +0.01(+0.95%)
Jan 10, 2003 0.7294 0.7667 0.7294 0.7639 2,933,400 +0.03(+4.17%)
Jan 09, 2003 0.7283 0.7422 0.7233 0.7333 1,026,600 +0.00(+0.08%)
Jan 08, 2003 0.7606 0.7611 0.7278 0.7328 423,000 -0.03(-3.72%)
Jan 07, 2003 0.7772 0.7911 0.7500 0.7611 768,600 -0.02(-2.14%)
Jan 06, 2003 0.7550 0.7894 0.7433 0.7778 1,557,600 +0.03(+4.56%)
Jan 03, 2003 0.7228 0.7639 0.7222 0.7439 1,077,600 +0.02(+2.29%)
Jan 02, 2003 0.6806 0.7333 0.6806 0.7272 755,400 +0.03(+4.80%)
Dec 31, 2002 0.6911 0.7083 0.6806 0.6939 547,200 -0.01(-0.79%)
Dec 30, 2002 0.7050 0.7050 0.6694 0.6994 607,200 -0.01(-0.87%)
Dec 27, 2002 0.7072 0.7178 0.6961 0.7056 331,200 -0.02(-2.08%)
Dec 26, 2002 0.7222 0.7306 0.7078 0.7206 427,800 -0.01(-1.22%)
Dec 24, 2002 0.7300 0.7306 0.7244 0.7294 910,200 -0.00(-0.15%)
Dec 23, 2002 0.7361 0.7333 0.7050 0.7306 765,600 -0.01(-0.90%)
Dec 20, 2002 0.7361 0.7639 0.7050 0.7372 1,368,000 -0.00(-0.38%)
Dec 19, 2002 0.7472 0.7550 0.7367 0.7400 636,600 -0.01(-1.04%)
Dec 18, 2002 0.7728 0.7728 0.7372 0.7478 611,400 -0.03(-3.24%)
Dec 17, 2002 0.7750 0.7911 0.7500 0.7728 452,400 +0.01(+1.02%)
Dec 16, 2002 0.7500 0.7661 0.7500 0.7650 586,800 +0.02(+2.00%)
Dec 13, 2002 0.7556 0.7622 0.7444 0.7500 669,600 -0.01(-0.81%)
Dec 12, 2002 0.7650 0.7667 0.7472 0.7561 198,000 -0.01(-1.02%)
Dec 11, 2002 0.7517 0.7639 0.7417 0.7639 644,400 +0.01(+1.85%)
Dec 10, 2002 0.7322 0.7606 0.7322 0.7500 855,600 +0.02(+2.27%)
Dec 09, 2002 0.7506 0.7544 0.7333 0.7333 868,800 -0.03(-3.57%)
Dec 06, 2002 0.7467 0.7639 0.7361 0.7605 378,600 +0.01(+1.85%)
Dec 05, 2002 0.7667 0.7767 0.7467 0.7467 664,200 -0.03(-3.93%)
Dec 04, 2002 0.7889 0.7972 0.7639 0.7772 797,400 -0.02(-2.64%)
Dec 03, 2002 0.7950 0.8056 0.7400 0.7983 675,000 +0.00(+0.14%)
Dec 02, 2002 0.7817 0.8089 0.7778 0.7972 906,600 +0.02(+2.50%)
Nov 29, 2002 0.7972 0.8056 0.7778 0.7778 219,600 -0.03(-3.25%)
Nov 27, 2002 0.7706 0.8056 0.7511 0.8039 897,000 +0.03(+4.33%)
Nov 26, 2002 0.7722 0.7811 0.7511 0.7706 447,000 -0.01(-0.93%)
Nov 25, 2002 0.7750 0.8000 0.7711 0.7778 658,800 -0.01(-0.70%)
Nov 22, 2002 0.7583 0.7906 0.7583 0.7833 351,600 +0.02(+2.24%)
Nov 21, 2002 0.7500 0.7661 0.7361 0.7661 503,400 +0.01(+1.32%)
Nov 20, 2002 0.7089 0.7561 0.7089 0.7561 1,504,800 +0.04(+5.10%)
Nov 19, 2002 0.6944 0.7222 0.6878 0.7194 754,200 +0.03(+3.60%)
Nov 18, 2002 0.7172 0.7299 0.6944 0.6944 524,400 -0.02(-3.10%)
Nov 15, 2002 0.7211 0.7278 0.7083 0.7167 163,200 -0.01(-0.77%)
Nov 14, 2002 0.7144 0.7222 0.7094 0.7222 753,000 +0.01(+0.85%)
Nov 13, 2002 0.6856 0.7222 0.6850 0.7161 772,800 +0.02(+2.71%)
Nov 12, 2002 0.6817 0.6972 0.6733 0.6972 528,000 +0.02(+2.45%)
Nov 11, 2002 0.7056 0.7061 0.6806 0.6806 352,200 -0.03(-3.92%)
Nov 08, 2002 0.7167 0.7222 0.6944 0.7083 284,400 +0.00(+0.00%)
Nov 07, 2002 0.7306 0.7361 0.7083 0.7083 276,600 -0.03(-3.70%)
Nov 06, 2002 0.7083 0.7361 0.7078 0.7356 1,043,400 +0.03(+4.09%)
Nov 05, 2002 0.7444 0.7500 0.7011 0.7067 630,000 -0.04(-5.00%)
Nov 04, 2002 0.7361 0.7639 0.7333 0.7438 909,600 -0.00(-0.45%)
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.