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

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
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 (%)
Nov 30, 2004 3.915 4.048 3.915 3.946 1,349,600 +0.00(+0.06%)
Nov 29, 2004 3.840 3.978 3.816 3.944 896,400 +0.13(+3.31%)
Nov 26, 2004 3.868 3.874 3.800 3.817 344,800 -0.04(-1.17%)
Nov 24, 2004 3.916 3.936 3.849 3.862 746,400 -0.06(-1.56%)
Nov 23, 2004 3.914 3.965 3.801 3.924 996,400 +0.02(+0.64%)
Nov 22, 2004 3.859 3.911 3.791 3.899 878,800 +0.00(+0.03%)
Nov 19, 2004 3.896 3.969 3.876 3.897 962,000 -0.04(-1.02%)
Nov 18, 2004 3.936 3.962 3.875 3.938 536,400 -0.00(-0.03%)
Nov 17, 2004 3.870 3.969 3.870 3.939 1,001,600 +0.07(+1.78%)
Nov 16, 2004 3.913 3.938 3.854 3.870 1,207,600 -0.07(-1.78%)
Nov 15, 2004 3.956 3.993 3.906 3.940 1,210,800 -0.04(-1.10%)
Nov 12, 2004 3.902 3.993 3.888 3.984 1,155,600 +0.05(+1.37%)
Nov 11, 2004 3.784 3.944 3.764 3.930 1,650,000 +0.13(+3.35%)
Nov 10, 2004 3.800 3.855 3.752 3.803 1,016,000 -0.00(-0.10%)
Nov 09, 2004 3.761 3.812 3.761 3.806 1,140,000 +0.02(+0.40%)
Nov 08, 2004 3.794 3.814 3.763 3.791 1,040,000 -0.01(-0.20%)
Nov 05, 2004 3.763 3.810 3.746 3.799 1,462,800 +0.04(+1.17%)
Nov 04, 2004 3.639 3.755 3.624 3.755 1,487,200 +0.09(+2.49%)
Nov 03, 2004 3.600 3.719 3.595 3.664 1,743,200 +0.10(+2.84%)
Nov 02, 2004 3.612 3.643 3.539 3.562 1,288,800 -0.05(-1.28%)
Nov 01, 2004 3.580 3.645 3.513 3.609 1,314,000 +0.02(+0.63%)
Oct 29, 2004 3.629 3.663 3.566 3.586 1,489,200 -0.03(-0.76%)
Oct 28, 2004 3.598 3.667 3.562 3.614 1,396,400 -0.04(-0.96%)
Oct 27, 2004 3.502 3.670 3.478 3.649 5,304,800 +0.41(+12.75%)
Oct 26, 2004 3.297 3.438 3.070 3.236 12,298,800 -0.31(-8.84%)
Oct 25, 2004 3.638 3.689 3.529 3.550 2,952,800 -0.08(-2.25%)
Oct 22, 2004 3.709 3.734 3.609 3.632 2,549,200 -0.08(-2.17%)
Oct 21, 2004 3.743 3.744 3.663 3.712 1,923,200 -0.02(-0.47%)
Oct 20, 2004 3.769 3.786 3.656 3.730 1,660,400 -0.06(-1.55%)
Oct 19, 2004 3.710 3.860 3.695 3.789 2,178,000 +0.08(+2.26%)
Oct 18, 2004 3.768 3.781 3.656 3.705 2,120,400 -0.03(-0.90%)
Oct 15, 2004 3.749 3.801 3.700 3.739 3,000,000 +0.01(+0.17%)
Oct 14, 2004 3.745 3.757 3.667 3.732 1,811,200 +0.01(+0.17%)
Oct 13, 2004 3.694 3.756 3.691 3.726 3,654,400 +0.06(+1.67%)
Oct 12, 2004 3.581 3.669 3.569 3.665 2,125,600 +0.06(+1.52%)
Oct 11, 2004 3.621 3.631 3.540 3.610 918,000 +0.00(+0.07%)
Oct 08, 2004 3.688 3.750 3.607 3.607 1,430,400 -0.11(-3.06%)
Oct 07, 2004 3.781 3.828 3.701 3.721 2,724,800 -0.08(-1.98%)
Oct 06, 2004 3.788 3.829 3.740 3.796 1,544,400 -0.00(-0.10%)
Oct 05, 2004 3.975 3.975 3.755 3.800 3,075,600 -0.19(-4.70%)
Oct 04, 2004 4.027 4.091 3.969 3.987 1,988,000 -0.02(-0.59%)
Oct 01, 2004 3.978 4.013 3.925 4.011 2,320,400 +0.06(+1.55%)
Sep 30, 2004 3.824 4.020 3.794 3.950 3,751,200 +0.11(+2.86%)
Sep 29, 2004 3.675 3.884 3.669 3.840 3,603,200 +0.19(+5.10%)
Sep 28, 2004 3.511 3.719 3.511 3.654 1,193,600 +0.13(+3.80%)
Sep 27, 2004 3.550 3.569 3.469 3.520 1,032,400 -0.05(-1.50%)
Sep 24, 2004 3.634 3.679 3.551 3.574 1,153,600 -0.03(-0.90%)
Sep 23, 2004 3.607 3.654 3.575 3.606 1,113,600 -0.01(-0.31%)
Sep 22, 2004 3.741 3.748 3.609 3.618 1,318,000 -0.15(-4.01%)
Sep 21, 2004 3.792 3.812 3.735 3.769 961,200 +0.01(+0.20%)
Sep 20, 2004 3.804 3.812 3.728 3.761 1,197,200 -0.04(-0.95%)
Sep 17, 2004 3.786 3.848 3.678 3.797 1,975,600 +0.02(+0.60%)
Sep 16, 2004 3.744 3.828 3.705 3.775 2,106,800 +0.05(+1.41%)
Sep 15, 2004 3.755 3.760 3.681 3.723 1,600,800 -0.02(-0.43%)
Sep 14, 2004 3.799 3.811 3.685 3.739 3,078,400 -0.03(-0.89%)
Sep 13, 2004 3.499 3.772 3.439 3.772 4,455,200 +0.27(+7.86%)
Sep 10, 2004 3.433 3.500 3.433 3.498 752,800 +0.07(+1.93%)
Sep 09, 2004 3.409 3.458 3.369 3.431 1,384,000 +0.06(+1.82%)
Sep 08, 2004 3.413 3.456 3.339 3.370 652,000 -0.06(-1.68%)
Sep 07, 2004 3.425 3.493 3.381 3.428 841,600 +0.02(+0.66%)
Sep 03, 2004 3.422 3.431 3.337 3.405 573,600 -0.02(-0.51%)
Sep 02, 2004 3.411 3.438 3.341 3.422 1,028,400 +0.03(+1.00%)
Sep 01, 2004 3.401 3.496 3.342 3.389 977,600 -0.05(-1.56%)
Aug 31, 2004 3.388 3.442 3.303 3.442 800,800 +0.07(+2.08%)
Aug 30, 2004 3.447 3.454 3.326 3.373 786,000 -0.08(-2.46%)
Aug 27, 2004 3.357 3.473 3.350 3.458 1,520,800 +0.08(+2.33%)
Aug 26, 2004 3.506 3.507 3.365 3.379 963,200 -0.12(-3.46%)
Aug 25, 2004 3.471 3.500 3.337 3.500 798,800 +0.03(+0.86%)
Aug 24, 2004 3.499 3.499 3.365 3.470 920,800 -0.01(-0.32%)
Aug 23, 2004 3.500 3.500 3.450 3.481 821,600 -0.02(-0.54%)
Aug 20, 2004 3.425 3.500 3.381 3.500 1,558,800 +0.08(+2.19%)
Aug 19, 2004 3.422 3.467 3.394 3.425 1,632,000 +0.00(+0.11%)
Aug 18, 2004 3.250 3.421 3.232 3.421 1,150,400 +0.15(+4.51%)
Aug 17, 2004 3.312 3.319 3.232 3.274 914,400 -0.04(-1.17%)
Aug 16, 2004 3.215 3.314 3.186 3.312 992,400 +0.12(+3.60%)
Aug 13, 2004 3.235 3.240 3.161 3.197 591,600 -0.02(-0.60%)
Aug 12, 2004 3.281 3.286 3.158 3.217 1,198,000 -0.10(-2.89%)
Aug 11, 2004 3.271 3.330 3.188 3.312 1,634,000 -0.02(-0.53%)
Aug 10, 2004 3.164 3.337 3.161 3.330 1,495,600 +0.16(+4.96%)
Aug 09, 2004 3.180 3.181 3.065 3.172 2,025,600 -0.03(-1.01%)
Aug 06, 2004 3.219 3.270 3.138 3.205 2,074,400 -0.06(-1.95%)
Aug 05, 2004 3.246 3.314 3.225 3.269 1,061,200 +0.00(+0.00%)
Aug 04, 2004 3.259 3.322 3.167 3.269 793,200 -0.00(-0.04%)
Aug 03, 2004 3.391 3.401 3.269 3.270 1,156,800 -0.15(-4.28%)
Aug 02, 2004 3.400 3.453 3.389 3.416 1,036,000 -0.06(-1.58%)
Jul 30, 2004 3.360 3.489 3.350 3.471 1,550,400 +0.08(+2.25%)
Jul 29, 2004 3.404 3.406 3.288 3.395 2,316,000 +0.03(+1.00%)
Jul 28, 2004 3.309 3.399 3.250 3.361 2,348,400 +0.04(+1.36%)
Jul 27, 2004 3.160 3.386 3.119 3.316 5,822,000 +0.54(+19.50%)
Jul 26, 2004 2.731 2.900 2.731 2.775 2,098,400 +0.06(+2.30%)
Jul 23, 2004 2.894 2.894 2.694 2.712 1,823,200 -0.16(-5.61%)
Jul 22, 2004 2.822 2.944 2.803 2.874 1,530,400 +0.05(+1.73%)
Jul 21, 2004 2.973 3.040 2.825 2.825 1,241,600 -0.11(-3.83%)
Jul 20, 2004 2.931 2.962 2.895 2.938 829,200 +0.04(+1.34%)
Jul 19, 2004 2.941 2.965 2.874 2.899 1,021,600 -0.01(-0.30%)
Jul 16, 2004 2.981 3.007 2.875 2.908 1,166,400 -0.05(-1.69%)
Jul 15, 2004 2.956 3.024 2.939 2.958 682,800 -0.02(-0.84%)
Jul 14, 2004 2.996 3.066 2.924 2.982 946,800 -0.02(-0.58%)
Jul 13, 2004 3.025 3.076 2.994 3.000 878,800 +0.02(+0.50%)
Jul 12, 2004 3.092 3.094 2.985 2.985 1,370,000 -0.10(-3.32%)
Jul 09, 2004 3.084 3.127 3.038 3.087 792,400 +0.04(+1.19%)
Jul 08, 2004 3.094 3.123 3.016 3.051 1,366,000 -0.06(-1.93%)
Jul 07, 2004 3.112 3.156 3.098 3.111 1,434,000 -0.02(-0.48%)
Jul 06, 2004 3.299 3.300 3.080 3.126 3,204,800 -0.17(-5.27%)
Jul 02, 2004 3.424 3.455 3.272 3.300 1,428,400 -0.12(-3.65%)
Jul 01, 2004 3.531 3.534 3.380 3.425 1,448,800 -0.05(-1.40%)
Jun 30, 2004 3.560 3.623 3.474 3.474 1,653,600 -0.11(-3.14%)
Jun 29, 2004 3.536 3.621 3.536 3.586 1,061,600 +0.03(+0.81%)
Jun 28, 2004 3.547 3.587 3.505 3.558 1,211,600 +0.04(+1.03%)
Jun 25, 2004 3.480 3.616 3.469 3.521 1,668,000 -0.00(-0.14%)
Jun 24, 2004 3.564 3.663 3.507 3.526 1,939,200 -0.03(-0.84%)
Jun 23, 2004 3.362 3.560 3.362 3.556 1,265,600 +0.17(+4.90%)
Jun 22, 2004 3.376 3.402 3.336 3.390 806,400 -0.00(-0.15%)
Jun 21, 2004 3.391 3.435 3.344 3.395 756,400 +0.02(+0.59%)
Jun 18, 2004 3.339 3.426 3.283 3.375 1,288,000 -0.01(-0.26%)
Jun 17, 2004 3.461 3.470 3.341 3.384 902,800 -0.06(-1.71%)
Jun 16, 2004 3.429 3.469 3.321 3.442 1,004,400 +0.01(+0.36%)
Jun 15, 2004 3.394 3.461 3.364 3.430 1,269,200 +0.06(+1.63%)
Jun 14, 2004 3.335 3.405 3.275 3.375 1,680,800 +0.02(+0.45%)
Jun 10, 2004 3.485 3.524 3.314 3.360 1,808,800 -0.10(-3.00%)
Jun 09, 2004 3.571 3.583 3.438 3.464 1,680,000 -0.11(-3.01%)
Jun 08, 2004 3.419 3.688 3.401 3.571 3,710,800 +0.11(+3.18%)
Jun 07, 2004 3.339 3.480 3.311 3.461 1,926,000 +0.15(+4.37%)
Jun 04, 2004 3.240 3.357 3.225 3.316 1,443,200 +0.10(+3.03%)
Jun 03, 2004 3.400 3.415 3.210 3.219 1,383,200 -0.21(-6.12%)
Jun 02, 2004 3.344 3.429 3.283 3.429 1,350,800 +0.08(+2.47%)
Jun 01, 2004 3.356 3.390 3.263 3.346 1,199,600 -0.03(-0.93%)
May 28, 2004 3.438 3.438 3.326 3.377 1,394,000 -0.06(-1.60%)
May 27, 2004 3.350 3.562 3.320 3.433 3,223,600 +0.09(+2.58%)
May 26, 2004 3.325 3.376 3.250 3.346 1,240,800 +0.02(+0.71%)
May 25, 2004 3.125 3.349 3.085 3.322 2,036,800 +0.20(+6.32%)
May 24, 2004 3.038 3.135 3.031 3.125 1,382,800 +0.10(+3.39%)
May 21, 2004 3.019 3.116 2.991 3.022 940,800 +0.01(+0.21%)
May 20, 2004 2.993 3.050 2.960 3.016 861,600 +0.00(+0.08%)
May 19, 2004 3.067 3.121 2.999 3.014 1,501,200 -0.04(-1.35%)
May 18, 2004 3.060 3.109 3.030 3.055 653,200 +0.00(+0.08%)
May 17, 2004 3.086 3.087 2.969 3.053 1,065,200 -0.05(-1.69%)
May 14, 2004 3.166 3.189 3.075 3.105 1,034,400 -0.07(-2.17%)
May 13, 2004 3.237 3.264 3.138 3.174 1,063,600 -0.03(-1.05%)
May 12, 2004 3.260 3.260 3.081 3.208 1,236,000 -0.05(-1.50%)
May 11, 2004 3.201 3.256 3.139 3.256 1,190,400 +0.10(+3.21%)
May 10, 2004 3.216 3.237 3.084 3.155 1,409,200 -0.07(-2.06%)
May 07, 2004 3.286 3.424 3.209 3.221 1,954,800 -0.10(-3.12%)
May 06, 2004 3.369 3.399 3.229 3.325 1,672,800 -0.04(-1.26%)
May 05, 2004 3.394 3.456 3.351 3.368 1,855,600 -0.01(-0.30%)
May 04, 2004 3.237 3.451 3.215 3.377 3,285,600 +0.15(+4.57%)
May 03, 2004 3.127 3.248 3.126 3.230 2,387,600 +0.10(+3.15%)
Apr 30, 2004 3.140 3.224 3.100 3.131 1,874,000 +0.01(+0.44%)
Apr 29, 2004 3.150 3.234 3.056 3.118 2,032,800 -0.03(-1.07%)
Apr 28, 2004 3.281 3.281 3.127 3.151 1,992,000 -0.10(-2.96%)
Apr 27, 2004 3.115 3.301 3.099 3.248 5,495,600 +0.40(+14.20%)
Apr 26, 2004 2.949 2.949 2.812 2.844 1,369,200 -0.09(-2.99%)
Apr 23, 2004 2.930 2.949 2.897 2.931 1,405,600 +0.01(+0.21%)
Apr 22, 2004 2.941 2.953 2.889 2.925 886,000 -0.01(-0.17%)
Apr 21, 2004 2.822 2.944 2.804 2.930 1,257,200 +0.12(+4.13%)
Apr 20, 2004 2.894 2.926 2.804 2.814 766,800 -0.06(-2.05%)
Apr 19, 2004 2.893 2.920 2.856 2.873 994,000 +0.00(+0.09%)
Apr 16, 2004 2.891 2.960 2.866 2.870 706,800 -0.03(-0.95%)
Apr 15, 2004 2.934 2.981 2.850 2.897 769,200 -0.03(-1.15%)
Apr 14, 2004 2.958 3.045 2.862 2.931 1,805,600 -0.05(-1.76%)
Apr 13, 2004 3.058 3.135 2.969 2.984 987,600 -0.12(-3.75%)
Apr 12, 2004 3.021 3.103 3.016 3.100 1,658,400 +0.08(+2.61%)
Apr 08, 2004 3.046 3.105 3.007 3.021 954,400 +0.01(+0.25%)
Apr 07, 2004 2.954 3.029 2.933 3.014 793,200 +0.07(+2.55%)
Apr 06, 2004 2.980 3.018 2.939 2.939 650,400 -0.06(-2.16%)
Apr 05, 2004 3.055 3.056 2.946 3.004 1,374,800 -0.04(-1.27%)
Apr 02, 2004 2.949 3.089 2.913 3.042 1,537,200 +0.15(+5.28%)
Apr 01, 2004 2.868 2.939 2.846 2.890 1,091,600 +0.02(+0.61%)
Mar 31, 2004 2.913 2.939 2.844 2.873 1,683,200 -0.05(-1.71%)
Mar 30, 2004 2.868 2.938 2.868 2.922 1,274,000 +0.05(+1.74%)
Mar 29, 2004 2.842 2.935 2.826 2.873 904,400 +0.06(+2.13%)
Mar 26, 2004 2.781 2.873 2.781 2.812 1,002,400 +0.00(+0.09%)
Mar 25, 2004 2.681 2.810 2.681 2.810 1,019,200 +0.12(+4.46%)
Mar 24, 2004 2.666 2.728 2.634 2.690 1,142,400 +0.02(+0.56%)
Mar 23, 2004 2.663 2.730 2.643 2.675 1,393,200 +0.02(+0.85%)
Mar 22, 2004 2.737 2.737 2.581 2.652 1,240,800 -0.08(-2.84%)
Mar 19, 2004 2.750 2.771 2.649 2.730 1,668,800 -0.00(-0.18%)
Mar 18, 2004 2.726 2.775 2.645 2.735 1,044,400 -0.01(-0.27%)
Mar 17, 2004 2.705 2.760 2.691 2.743 1,542,400 +0.06(+2.14%)
Mar 16, 2004 2.684 2.780 2.626 2.685 1,464,000 +0.01(+0.51%)
Mar 15, 2004 2.756 2.761 2.652 2.671 1,630,000 -0.07(-2.69%)
Mar 12, 2004 2.634 2.745 2.625 2.745 1,124,400 +0.13(+5.07%)
Mar 11, 2004 2.575 2.670 2.519 2.612 2,502,000 +0.03(+1.26%)
Mar 10, 2004 2.694 2.720 2.578 2.580 1,532,000 -0.14(-5.15%)
Mar 09, 2004 2.810 2.811 2.686 2.720 2,538,800 -0.07(-2.64%)
Mar 08, 2004 2.950 2.950 2.750 2.794 2,364,800 -0.14(-4.65%)
Mar 05, 2004 2.919 2.949 2.794 2.930 1,974,400 +0.98(+50.56%)
Mar 04, 2004 1.912 1.969 1.897 1.946 2,128,800 +0.03(+1.80%)
Mar 03, 2004 1.933 1.933 1.894 1.912 1,740,600 -0.00(-0.03%)
Mar 02, 2004 1.944 1.952 1.901 1.912 1,849,200 -0.04(-1.94%)
Mar 01, 2004 1.841 1.951 1.840 1.950 2,489,400 +0.11(+5.91%)
Feb 27, 2004 1.872 1.904 1.831 1.841 1,786,800 -0.03(-1.84%)
Feb 26, 2004 1.843 1.884 1.823 1.876 2,448,000 +0.04(+2.27%)
Feb 25, 2004 1.814 1.857 1.813 1.834 2,093,400 +0.02(+0.98%)
Feb 24, 2004 1.839 1.840 1.801 1.816 2,040,000 -0.03(-1.48%)
Feb 23, 2004 1.875 1.901 1.809 1.843 1,548,600 -0.04(-2.24%)
Feb 20, 2004 1.873 1.905 1.843 1.886 2,069,400 +0.01(+0.62%)
Feb 19, 2004 1.966 1.986 1.874 1.874 2,949,000 -0.09(-4.82%)
Feb 18, 2004 1.967 1.971 1.961 1.969 1,915,200 +0.00(+0.11%)
Feb 17, 2004 1.936 1.967 1.936 1.967 1,314,000 +0.03(+1.72%)
Feb 13, 2004 1.986 2.004 1.923 1.933 2,434,200 -0.04(-2.00%)
Feb 12, 2004 1.988 1.997 1.972 1.973 1,879,200 -0.03(-1.25%)
Feb 11, 2004 2.005 2.010 1.972 1.998 2,359,200 -0.04(-1.86%)
Feb 10, 2004 2.001 2.036 1.989 2.036 1,695,000 +0.03(+1.44%)
Feb 09, 2004 2.021 2.023 1.998 2.007 1,807,200 -0.01(-0.50%)
Feb 06, 2004 1.962 2.030 1.958 2.017 2,215,800 +0.04(+2.08%)
Feb 05, 2004 2.068 2.068 1.972 1.976 3,052,800 -0.06(-3.11%)
Feb 04, 2004 2.167 2.172 1.943 2.039 10,530,600 -0.08(-3.95%)
Feb 03, 2004 2.122 2.129 2.067 2.123 3,967,200 +0.00(+0.08%)
Feb 02, 2004 2.062 2.148 2.062 2.121 3,094,800 +0.06(+2.77%)
Jan 30, 2004 2.028 2.089 2.018 2.064 2,394,600 +0.02(+1.14%)
Jan 29, 2004 2.064 2.108 2.009 2.041 4,797,000 -0.03(-1.45%)
Jan 28, 2004 2.153 2.174 2.067 2.071 2,145,000 -0.07(-3.39%)
Jan 27, 2004 2.168 2.192 2.139 2.143 2,057,400 -0.05(-2.21%)
Jan 26, 2004 2.212 2.262 2.131 2.192 3,189,000 -0.04(-1.89%)
Jan 23, 2004 2.288 2.288 2.182 2.234 3,357,000 -0.06(-2.73%)
Jan 22, 2004 2.308 2.357 2.289 2.297 1,129,800 -0.03(-1.12%)
Jan 21, 2004 2.333 2.346 2.273 2.323 1,651,200 -0.01(-0.50%)
Jan 20, 2004 2.361 2.396 2.323 2.334 2,997,000 -0.02(-0.78%)
Jan 16, 2004 2.341 2.398 2.329 2.353 3,894,000 +0.03(+1.36%)
Jan 15, 2004 2.256 2.348 2.249 2.321 2,416,704 +0.05(+2.23%)
Jan 14, 2004 2.234 2.277 2.222 2.271 2,105,202 +0.04(+1.74%)
Jan 13, 2004 2.207 2.262 2.192 2.232 2,399,508 +0.03(+1.29%)
Jan 12, 2004 2.140 2.229 2.140 2.203 2,455,230 +0.04(+1.67%)
Jan 09, 2004 2.211 2.258 2.161 2.167 2,777,184 -0.06(-2.55%)
Jan 08, 2004 2.167 2.228 2.149 2.224 2,664,366 +0.06(+2.67%)
Jan 07, 2004 2.076 2.190 2.061 2.166 2,894,718 +0.09(+4.34%)
Jan 06, 2004 2.098 2.108 2.075 2.076 2,585,400 -0.04(-1.66%)
Jan 05, 2004 2.031 2.111 2.031 2.111 1,666,200 +0.07(+3.49%)
Jan 02, 2004 2.042 2.114 2.017 2.040 1,095,000 -0.03(-1.40%)
Dec 31, 2003 2.075 2.092 2.038 2.069 1,577,400 -0.00(-0.19%)
Dec 30, 2003 2.111 2.114 2.062 2.073 2,129,184 -0.04(-1.89%)
Dec 29, 2003 2.040 2.133 2.031 2.113 4,358,928 +0.09(+4.31%)
Dec 26, 2003 2.013 2.041 1.979 2.026 858,498 +0.00(+0.16%)
Dec 24, 2003 1.992 2.053 1.975 2.022 2,044,284 +0.03(+1.39%)
Dec 23, 2003 1.915 1.997 1.902 1.994 4,400,514 +0.08(+4.33%)
Dec 22, 2003 1.878 1.917 1.874 1.912 1,983,078 +0.02(+1.21%)
Dec 19, 2003 1.858 1.896 1.828 1.889 3,017,316 +0.03(+1.83%)
Dec 18, 2003 1.761 1.862 1.746 1.855 3,748,068 +0.10(+5.53%)
Dec 17, 2003 1.732 1.758 1.706 1.758 1,964,592 +0.03(+1.67%)
Dec 16, 2003 1.683 1.742 1.662 1.729 1,946,310 +0.04(+2.20%)
Dec 15, 2003 1.719 1.727 1.691 1.692 2,240,130 -0.01(-0.88%)
Dec 12, 2003 1.693 1.708 1.666 1.707 515,844 +0.01(+0.89%)
Dec 11, 2003 1.632 1.700 1.628 1.692 1,394,400 +0.06(+3.54%)
Dec 10, 2003 1.636 1.699 1.614 1.634 1,523,748 -0.01(-0.34%)
Dec 09, 2003 1.680 1.688 1.639 1.639 1,219,644 -0.05(-2.90%)
Dec 08, 2003 1.669 1.696 1.641 1.688 1,078,080 +0.01(+0.80%)
Dec 05, 2003 1.686 1.672 1.646 1.675 786,966 -0.01(-0.63%)
Dec 04, 2003 1.698 1.703 1.642 1.686 1,308,060 -0.01(-0.85%)
Dec 03, 2003 1.753 1.778 1.700 1.700 2,390,322 -0.05(-2.83%)
Dec 02, 2003 1.728 1.750 1.722 1.749 1,881,600 +0.02(+1.25%)
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.