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

Trimble Navigation (NQ: TRMB )

55.90 -1.10 (-1.93%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 8, 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 (%)
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%)
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.