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 (%)
Mar 30, 2007 13.34 13.44 13.28 13.42 579,348 +0.10(+0.75%)
Mar 29, 2007 13.39 13.48 13.10 13.32 911,208 -0.02(-0.11%)
Mar 28, 2007 13.31 13.49 13.19 13.34 704,126 -0.02(-0.15%)
Mar 27, 2007 13.48 13.56 13.31 13.36 392,866 -0.21(-1.51%)
Mar 26, 2007 13.57 13.60 13.40 13.56 517,694 -0.00(-0.04%)
Mar 23, 2007 13.54 13.60 13.45 13.56 740,524 +0.06(+0.44%)
Mar 22, 2007 13.27 13.53 13.27 13.51 918,506 +0.21(+1.58%)
Mar 21, 2007 13.21 13.31 13.03 13.29 618,338 +0.05(+0.42%)
Mar 20, 2007 13.20 13.26 13.07 13.24 576,908 +0.01(+0.04%)
Mar 19, 2007 13.26 13.27 13.13 13.23 777,736 +0.06(+0.49%)
Mar 16, 2007 13.25 13.25 13.00 13.17 720,846 -0.08(-0.60%)
Mar 15, 2007 13.29 13.32 13.07 13.25 1,201,338 +0.03(+0.23%)
Mar 14, 2007 13.27 13.32 12.97 13.22 1,075,210 -0.04(-0.26%)
Mar 13, 2007 13.35 13.53 13.21 13.26 1,220,738 -0.09(-0.67%)
Mar 12, 2007 13.27 13.44 13.16 13.35 1,507,718 +0.12(+0.87%)
Mar 09, 2007 13.34 13.45 13.19 13.23 667,968 +0.00(+0.00%)
Mar 08, 2007 13.48 13.61 13.22 13.23 978,742 -0.19(-1.42%)
Mar 07, 2007 13.18 13.47 13.00 13.42 1,725,842 +0.27(+2.05%)
Mar 06, 2007 13.05 13.24 13.02 13.15 1,178,360 +0.29(+2.29%)
Mar 05, 2007 13.07 13.24 12.85 12.86 1,138,416 -0.26(-2.02%)
Mar 02, 2007 13.12 13.25 13.07 13.12 1,489,530 -0.10(-0.76%)
Mar 01, 2007 12.96 13.26 12.74 13.22 2,000,122 -0.01(-0.08%)
Feb 28, 2007 13.03 13.52 13.03 13.23 2,511,438 +0.21(+1.57%)
Feb 27, 2007 13.62 13.65 12.95 13.03 2,462,288 -0.79(-5.68%)
Feb 26, 2007 13.95 13.99 13.70 13.81 1,397,858 -0.09(-0.65%)
Feb 23, 2007 13.95 14.08 13.67 13.90 1,309,314 +6.89(+98.25%)
Feb 22, 2007 6.975 7.011 6.947 7.011 1,314,908 +0.05(+0.66%)
Feb 21, 2007 6.796 6.974 6.796 6.965 1,635,236 +0.06(+0.89%)
Feb 20, 2007 6.942 6.990 6.810 6.904 1,862,320 -0.09(-1.30%)
Feb 16, 2007 6.921 7.000 6.894 6.995 1,170,112 +0.08(+1.14%)
Feb 15, 2007 6.875 6.944 6.821 6.916 1,057,356 +0.06(+0.84%)
Feb 14, 2007 6.827 6.875 6.776 6.859 1,115,088 +0.03(+0.46%)
Feb 13, 2007 6.867 6.875 6.809 6.827 827,572 -0.01(-0.11%)
Feb 12, 2007 6.824 6.855 6.796 6.835 817,024 +0.01(+0.16%)
Feb 09, 2007 6.902 6.963 6.799 6.824 1,997,344 -0.14(-2.05%)
Feb 08, 2007 7.000 7.022 6.963 6.966 1,902,764 -0.02(-0.32%)
Feb 07, 2007 7.055 7.069 6.963 6.989 1,941,620 -0.02(-0.34%)
Feb 06, 2007 7.001 7.055 6.990 7.013 1,528,564 +0.01(+0.11%)
Feb 05, 2007 7.025 7.059 6.990 7.005 1,355,888 +0.00(+0.07%)
Feb 02, 2007 7.114 7.122 6.987 7.000 2,043,780 -0.13(-1.89%)
Feb 01, 2007 7.086 7.176 7.040 7.135 1,769,720 +0.06(+0.88%)
Jan 31, 2007 7.021 7.106 6.964 7.072 2,522,952 +0.02(+0.32%)
Jan 30, 2007 6.987 7.081 6.979 7.050 1,501,580 +0.03(+0.41%)
Jan 29, 2007 7.053 7.116 6.985 7.021 2,141,256 -0.05(-0.72%)
Jan 26, 2007 6.705 7.162 6.675 7.072 5,629,664 +0.45(+6.77%)
Jan 25, 2007 6.720 6.753 6.579 6.624 964,868 -0.10(-1.43%)
Jan 24, 2007 6.630 6.720 6.598 6.720 1,190,700 +0.07(+1.05%)
Jan 23, 2007 6.615 6.710 6.596 6.650 972,228 -0.00(-0.04%)
Jan 22, 2007 6.756 6.759 6.612 6.652 1,247,360 -0.09(-1.41%)
Jan 19, 2007 6.745 6.770 6.705 6.747 1,021,432 +0.03(+0.41%)
Jan 18, 2007 6.955 6.968 6.713 6.720 1,925,132 -0.17(-2.41%)
Jan 17, 2007 6.779 6.897 6.731 6.886 1,227,944 +0.12(+1.77%)
Jan 16, 2007 6.875 6.900 6.735 6.766 1,397,592 -0.11(-1.58%)
Jan 12, 2007 6.810 6.875 6.745 6.875 1,963,632 +0.03(+0.42%)
Jan 11, 2007 6.606 6.864 6.603 6.846 2,355,780 +0.20(+3.07%)
Jan 10, 2007 6.634 6.652 6.550 6.643 1,329,008 -0.04(-0.60%)
Jan 09, 2007 6.605 6.696 6.519 6.683 1,296,216 +0.04(+0.68%)
Jan 08, 2007 6.684 6.694 6.511 6.638 897,328 -0.07(-0.99%)
Jan 05, 2007 6.600 6.806 6.600 6.704 2,383,004 +0.08(+1.13%)
Jan 04, 2007 6.452 6.649 6.450 6.629 2,933,428 +0.18(+2.83%)
Jan 03, 2007 6.334 6.486 6.239 6.446 2,208,468 +0.11(+1.66%)
Dec 29, 2006 6.439 6.478 6.341 6.341 739,856 -0.16(-2.40%)
Dec 28, 2006 6.527 6.556 6.470 6.497 671,888 -0.01(-0.21%)
Dec 27, 2006 6.531 6.556 6.440 6.511 714,432 +0.03(+0.39%)
Dec 26, 2006 6.395 6.514 6.395 6.486 841,076 +0.12(+1.94%)
Dec 22, 2006 6.492 6.492 6.312 6.362 1,357,000 -0.13(-2.04%)
Dec 21, 2006 6.562 6.625 6.457 6.495 1,410,620 -0.05(-0.74%)
Dec 20, 2006 6.388 6.617 6.383 6.544 1,636,944 +0.14(+2.21%)
Dec 19, 2006 6.365 6.420 6.325 6.402 1,310,464 +0.03(+0.53%)
Dec 18, 2006 6.376 6.475 6.338 6.369 1,512,280 +0.00(+0.04%)
Dec 15, 2006 6.372 6.426 6.335 6.366 2,309,636 +0.04(+0.65%)
Dec 14, 2006 6.178 6.343 6.178 6.325 1,754,560 +0.12(+2.02%)
Dec 13, 2006 6.192 6.225 6.139 6.200 759,100 +0.05(+0.87%)
Dec 12, 2006 6.178 6.216 6.059 6.146 2,051,968 -0.01(-0.14%)
Dec 11, 2006 5.984 6.207 5.984 6.155 2,166,744 -0.01(-0.24%)
Dec 08, 2006 6.191 6.240 6.138 6.170 537,176 -0.02(-0.28%)
Dec 07, 2006 6.254 6.261 6.168 6.188 882,116 -0.07(-1.04%)
Dec 06, 2006 6.249 6.256 6.181 6.253 846,532 +0.02(+0.24%)
Dec 05, 2006 6.223 6.277 6.191 6.237 1,290,972 +0.05(+0.85%)
Dec 04, 2006 6.072 6.216 6.064 6.185 1,922,248 +0.21(+3.51%)
Dec 01, 2006 5.964 6.000 5.897 5.975 1,282,080 -0.02(-0.35%)
Nov 30, 2006 5.987 6.045 5.966 5.996 949,200 +0.03(+0.50%)
Nov 29, 2006 6.051 6.072 5.936 5.966 1,652,364 -0.04(-0.69%)
Nov 28, 2006 6.040 6.101 5.994 6.008 1,660,268 -0.06(-1.05%)
Nov 27, 2006 6.250 6.256 6.046 6.071 1,647,944 -0.19(-3.09%)
Nov 24, 2006 6.221 6.285 6.221 6.265 476,076 +0.06(+0.95%)
Nov 22, 2006 6.112 6.250 6.104 6.206 1,025,180 +0.10(+1.68%)
Nov 21, 2006 6.070 6.121 6.045 6.104 996,520 +0.01(+0.23%)
Nov 20, 2006 5.939 6.100 5.939 6.090 1,050,264 +0.12(+2.03%)
Nov 17, 2006 6.070 6.077 5.950 5.969 1,250,064 -0.10(-1.65%)
Nov 16, 2006 6.094 6.126 5.978 6.069 1,360,796 -0.01(-0.23%)
Nov 15, 2006 6.000 6.228 5.994 6.082 3,562,392 +0.13(+2.21%)
Nov 14, 2006 5.875 5.980 5.864 5.951 2,073,280 +0.07(+1.25%)
Nov 13, 2006 5.849 5.889 5.824 5.878 2,078,336 +0.04(+0.66%)
Nov 10, 2006 5.764 5.856 5.764 5.839 1,616,164 +0.05(+0.89%)
Nov 09, 2006 5.676 5.800 5.645 5.787 3,322,240 +0.10(+1.78%)
Nov 08, 2006 5.536 5.690 5.536 5.686 1,712,644 +0.01(+0.15%)
Nov 07, 2006 5.598 5.735 5.598 5.678 1,683,228 +0.08(+1.43%)
Nov 06, 2006 5.546 5.610 5.383 5.598 3,580,264 +0.01(+0.16%)
Nov 03, 2006 5.635 5.641 5.553 5.589 1,285,664 -0.04(-0.69%)
Nov 02, 2006 5.670 5.694 5.577 5.628 1,312,316 -0.02(-0.42%)
Nov 01, 2006 5.763 5.769 5.644 5.651 1,828,892 -0.13(-2.19%)
Oct 31, 2006 5.860 5.875 5.750 5.777 1,402,016 -0.11(-1.78%)
Oct 30, 2006 5.904 5.984 5.864 5.883 1,055,544 -0.08(-1.38%)
Oct 27, 2006 6.025 6.061 5.911 5.965 1,586,892 -0.11(-1.81%)
Oct 26, 2006 6.105 6.105 5.936 6.075 2,143,096 -0.03(-0.51%)
Oct 25, 2006 5.991 6.191 5.940 6.106 6,300,824 +0.58(+10.52%)
Oct 24, 2006 5.504 5.574 5.362 5.525 4,526,408 -0.00(-0.05%)
Oct 23, 2006 5.606 5.609 5.501 5.527 3,285,604 -0.05(-0.96%)
Oct 20, 2006 6.014 6.050 5.581 5.581 5,886,200 -0.54(-8.75%)
Oct 19, 2006 6.178 6.178 6.070 6.116 869,656 -0.05(-0.81%)
Oct 18, 2006 6.334 6.334 6.162 6.166 563,752 -0.15(-2.43%)
Oct 17, 2006 6.345 6.359 6.284 6.320 1,384,140 -0.03(-0.53%)
Oct 16, 2006 6.312 6.357 6.291 6.354 691,028 +0.05(+0.87%)
Oct 13, 2006 6.230 6.311 6.214 6.299 615,076 +0.05(+0.78%)
Oct 12, 2006 6.145 6.250 6.135 6.250 799,636 +0.13(+2.15%)
Oct 11, 2006 6.031 6.206 6.008 6.119 1,031,268 +0.05(+0.89%)
Oct 10, 2006 6.000 6.111 5.961 6.065 1,187,116 +0.07(+1.19%)
Oct 09, 2006 5.978 6.040 5.939 5.994 753,624 +0.03(+0.52%)
Oct 06, 2006 6.066 6.089 5.939 5.963 852,636 -0.13(-2.15%)
Oct 05, 2006 5.946 6.099 5.939 6.094 987,720 +0.16(+2.65%)
Oct 04, 2006 5.869 5.984 5.831 5.936 1,814,180 +0.05(+0.81%)
Oct 03, 2006 5.798 5.893 5.737 5.889 1,982,412 +0.07(+1.14%)
Oct 02, 2006 5.906 5.921 5.664 5.822 5,067,592 -0.06(-1.06%)
Sep 29, 2006 5.902 5.950 5.848 5.885 1,157,040 -0.05(-0.78%)
Sep 28, 2006 5.886 5.941 5.851 5.931 1,542,776 +0.04(+0.68%)
Sep 27, 2006 5.886 5.906 5.859 5.891 982,736 +0.00(+0.08%)
Sep 26, 2006 5.780 5.906 5.706 5.886 2,007,712 +0.08(+1.42%)
Sep 25, 2006 5.713 5.820 5.713 5.804 1,162,108 +0.06(+1.09%)
Sep 22, 2006 5.839 5.880 5.707 5.741 845,208 -0.13(-2.23%)
Sep 21, 2006 5.840 5.934 5.791 5.872 1,373,424 +0.02(+0.41%)
Sep 20, 2006 5.826 5.879 5.795 5.849 938,864 +0.03(+0.56%)
Sep 19, 2006 5.753 5.827 5.662 5.816 1,720,928 +0.02(+0.28%)
Sep 18, 2006 5.968 5.971 5.772 5.800 1,548,312 -0.17(-2.87%)
Sep 15, 2006 6.044 6.053 5.950 5.971 902,696 -0.05(-0.89%)
Sep 14, 2006 6.021 6.095 5.955 6.025 1,696,528 -0.04(-0.72%)
Sep 13, 2006 6.000 6.112 6.000 6.069 706,496 +0.03(+0.50%)
Sep 12, 2006 5.984 6.082 5.909 6.039 1,637,712 +0.06(+0.98%)
Sep 11, 2006 5.999 6.144 5.914 5.980 1,251,180 -0.03(-0.52%)
Sep 08, 2006 6.051 6.121 5.975 6.011 872,000 -0.01(-0.25%)
Sep 07, 2006 6.013 6.199 5.964 6.026 953,200 +0.00(+0.00%)
Sep 06, 2006 6.116 6.116 5.975 6.026 2,024,116 -0.12(-2.01%)
Sep 05, 2006 6.128 6.231 6.048 6.150 1,208,648 +0.04(+0.65%)
Sep 01, 2006 6.120 6.136 6.031 6.110 689,888 -0.01(-0.18%)
Aug 31, 2006 6.219 6.268 6.111 6.121 1,198,056 -0.12(-1.96%)
Aug 30, 2006 6.150 6.266 6.065 6.244 2,231,816 +0.14(+2.34%)
Aug 29, 2006 6.125 6.173 6.006 6.101 1,130,408 -0.01(-0.25%)
Aug 28, 2006 5.931 6.130 5.907 6.116 2,475,896 +0.17(+2.84%)
Aug 25, 2006 5.904 5.997 5.836 5.947 1,955,592 +0.00(+0.00%)
Aug 24, 2006 6.234 6.256 5.786 5.947 4,275,948 -0.28(-4.55%)
Aug 23, 2006 6.367 6.395 6.171 6.231 2,449,560 -0.11(-1.77%)
Aug 22, 2006 6.418 6.524 6.281 6.344 4,533,628 -0.04(-0.68%)
Aug 21, 2006 6.186 6.550 6.150 6.388 7,020,308 +0.26(+4.29%)
Aug 18, 2006 6.103 6.171 6.050 6.125 873,120 +0.01(+0.20%)
Aug 17, 2006 6.125 6.179 6.076 6.112 1,650,568 +0.01(+0.10%)
Aug 16, 2006 6.069 6.188 5.976 6.106 2,486,068 +0.12(+2.03%)
Aug 15, 2006 5.910 6.029 5.844 5.985 2,448,500 +0.10(+1.66%)
Aug 14, 2006 6.021 6.077 5.886 5.888 1,156,828 -0.12(-2.00%)
Aug 11, 2006 6.053 6.061 5.984 6.008 983,720 -0.04(-0.74%)
Aug 10, 2006 5.867 6.106 5.706 6.053 1,866,324 +0.15(+2.58%)
Aug 09, 2006 6.014 6.129 5.862 5.900 1,423,040 -0.13(-2.14%)
Aug 08, 2006 6.106 6.119 6.000 6.029 1,006,720 -0.04(-0.60%)
Aug 07, 2006 6.075 6.125 5.976 6.065 2,134,564 -0.00(-0.02%)
Aug 04, 2006 6.125 6.296 6.010 6.066 2,959,440 -0.06(-1.06%)
Aug 03, 2006 5.879 6.151 5.832 6.131 2,346,160 +0.26(+4.47%)
Aug 02, 2006 5.896 5.991 5.814 5.869 1,068,392 +0.03(+0.47%)
Aug 01, 2006 5.940 5.964 5.719 5.841 1,464,592 -0.16(-2.71%)
Jul 31, 2006 5.745 6.009 5.709 6.004 2,249,880 +0.21(+3.56%)
Jul 28, 2006 5.836 5.906 5.753 5.798 1,846,148 -0.04(-0.69%)
Jul 27, 2006 5.822 5.906 5.798 5.838 2,528,904 +0.05(+0.80%)
Jul 26, 2006 5.540 5.987 5.504 5.791 5,879,008 +0.42(+7.74%)
Jul 25, 2006 5.369 5.445 5.330 5.375 1,780,584 +0.03(+0.51%)
Jul 24, 2006 5.355 5.496 5.344 5.348 1,745,128 +0.03(+0.47%)
Jul 21, 2006 5.393 5.412 5.294 5.322 2,629,340 -0.07(-1.30%)
Jul 20, 2006 5.438 5.446 5.375 5.393 1,340,184 -0.02(-0.44%)
Jul 19, 2006 5.350 5.468 5.220 5.416 2,516,776 +0.08(+1.48%)
Jul 18, 2006 5.355 5.410 5.197 5.338 1,875,572 -0.02(-0.47%)
Jul 17, 2006 5.525 5.531 5.334 5.362 1,739,168 -0.19(-3.33%)
Jul 14, 2006 5.671 5.689 5.463 5.548 1,624,692 -0.14(-2.53%)
Jul 13, 2006 5.675 5.714 5.624 5.691 1,826,720 -0.03(-0.50%)
Jul 12, 2006 5.749 5.782 5.689 5.720 2,237,492 -0.05(-0.87%)
Jul 11, 2006 5.655 5.812 5.625 5.770 1,492,280 +0.12(+2.12%)
Jul 10, 2006 5.643 5.690 5.625 5.650 1,229,612 +0.01(+0.13%)
Jul 07, 2006 5.656 5.741 5.550 5.643 2,530,100 -0.02(-0.35%)
Jul 06, 2006 5.629 5.668 5.624 5.662 720,980 +0.03(+0.47%)
Jul 05, 2006 5.656 5.683 5.590 5.636 1,584,740 -0.04(-0.64%)
Jul 03, 2006 5.589 5.676 5.562 5.673 1,089,880 +0.09(+1.66%)
Jun 30, 2006 5.330 5.589 5.315 5.580 1,912,112 +0.25(+4.74%)
Jun 29, 2006 5.043 5.360 5.025 5.327 1,422,400 +0.30(+6.02%)
Jun 28, 2006 4.912 5.037 4.909 5.025 1,124,860 +0.11(+2.13%)
Jun 27, 2006 5.022 5.031 4.890 4.920 1,254,036 -0.11(-2.21%)
Jun 26, 2006 5.037 5.125 5.025 5.031 893,600 -0.01(-0.17%)
Jun 23, 2006 5.105 5.107 4.987 5.040 672,900 -0.05(-1.06%)
Jun 22, 2006 5.174 5.190 5.065 5.094 613,200 -0.08(-1.47%)
Jun 21, 2006 5.011 5.253 5.011 5.170 1,035,152 +0.16(+3.09%)
Jun 20, 2006 5.062 5.110 5.009 5.015 962,960 -0.05(-1.04%)
Jun 19, 2006 5.151 5.166 5.067 5.067 534,120 -0.09(-1.75%)
Jun 16, 2006 5.266 5.300 5.140 5.157 735,440 -0.12(-2.34%)
Jun 15, 2006 5.109 5.314 5.106 5.281 774,032 +0.18(+3.60%)
Jun 14, 2006 5.084 5.174 5.035 5.098 1,186,556 -0.03(-0.56%)
Jun 13, 2006 5.175 5.205 5.070 5.126 1,204,244 -0.06(-1.18%)
Jun 12, 2006 5.341 5.348 5.176 5.188 802,156 -0.14(-2.56%)
Jun 09, 2006 5.289 5.426 5.281 5.324 906,104 +0.08(+1.53%)
Jun 08, 2006 5.438 5.461 5.150 5.244 1,797,996 -0.22(-4.11%)
Jun 07, 2006 5.532 5.534 5.439 5.469 667,660 -0.06(-1.06%)
Jun 06, 2006 5.607 5.607 5.470 5.527 813,760 -0.03(-0.50%)
Jun 05, 2006 5.600 5.670 5.540 5.555 660,432 -0.09(-1.64%)
Jun 02, 2006 5.685 5.730 5.594 5.647 802,532 -0.05(-0.90%)
Jun 01, 2006 5.716 5.716 5.617 5.699 1,580,892 -0.04(-0.76%)
May 31, 2006 5.649 5.801 5.550 5.742 2,384,680 +0.07(+1.19%)
May 30, 2006 5.912 5.912 5.626 5.675 1,274,536 -0.22(-3.71%)
May 26, 2006 5.867 5.954 5.867 5.894 734,204 +0.05(+0.79%)
May 25, 2006 5.736 5.855 5.725 5.848 920,880 +0.10(+1.70%)
May 24, 2006 5.824 5.824 5.603 5.750 1,360,912 -0.06(-1.01%)
May 23, 2006 5.630 5.991 5.611 5.809 2,728,372 +0.21(+3.75%)
May 22, 2006 5.527 5.636 5.508 5.599 2,444,804 +0.05(+0.83%)
May 19, 2006 5.633 5.673 5.487 5.553 1,781,244 -0.08(-1.44%)
May 18, 2006 5.641 5.720 5.610 5.634 1,491,660 +0.02(+0.42%)
May 17, 2006 5.671 5.676 5.577 5.610 2,024,300 -0.11(-1.88%)
May 16, 2006 5.683 5.730 5.615 5.718 1,048,064 +0.02(+0.31%)
May 15, 2006 5.740 5.822 5.621 5.700 1,123,744 -0.08(-1.32%)
May 12, 2006 5.973 5.973 5.763 5.776 801,392 -0.18(-3.06%)
May 11, 2006 6.040 6.091 5.959 5.959 796,808 -0.06(-1.08%)
May 10, 2006 6.031 6.103 5.923 6.024 968,320 -0.04(-0.58%)
May 09, 2006 6.064 6.100 6.027 6.059 624,444 +0.00(+0.08%)
May 08, 2006 6.034 6.112 5.987 6.054 988,800 -0.01(-0.19%)
May 05, 2006 6.009 6.082 5.866 6.065 1,017,860 +0.06(+0.94%)
May 04, 2006 5.921 6.062 5.897 6.009 1,328,440 +0.11(+1.84%)
May 03, 2006 5.991 6.027 5.867 5.900 1,093,588 -0.07(-1.11%)
May 02, 2006 5.879 6.019 5.870 5.966 1,135,216 +0.08(+1.29%)
May 01, 2006 5.906 5.931 5.846 5.890 1,257,340 -0.03(-0.55%)
Apr 28, 2006 5.850 6.000 5.834 5.923 1,172,800 +0.04(+0.64%)
Apr 27, 2006 5.881 5.925 5.840 5.885 750,296 -0.03(-0.44%)
Apr 26, 2006 5.996 5.996 5.824 5.911 1,232,836 -0.08(-1.42%)
Apr 25, 2006 5.925 6.049 5.900 5.996 1,130,160 +0.09(+1.52%)
Apr 24, 2006 5.969 6.031 5.857 5.906 1,474,100 -0.11(-1.79%)
Apr 21, 2006 6.018 6.037 5.919 6.014 1,326,696 -0.02(-0.35%)
Apr 20, 2006 5.482 6.232 5.456 6.035 6,416,448 +0.48(+8.64%)
Apr 19, 2006 5.412 5.555 5.411 5.555 2,104,584 +0.18(+3.40%)
Apr 18, 2006 5.444 5.444 5.296 5.372 1,804,148 -0.07(-1.24%)
Apr 17, 2006 5.353 5.440 5.348 5.440 695,360 +0.06(+1.12%)
Apr 13, 2006 5.330 5.424 5.264 5.380 895,004 +0.03(+0.58%)
Apr 12, 2006 5.362 5.375 5.284 5.349 828,644 -0.01(-0.26%)
Apr 11, 2006 5.496 5.505 5.350 5.362 930,192 -0.11(-2.05%)
Apr 10, 2006 5.567 5.589 5.425 5.475 1,035,396 -0.09(-1.55%)
Apr 07, 2006 5.606 5.646 5.504 5.561 666,860 -0.02(-0.34%)
Apr 06, 2006 5.594 5.628 5.556 5.580 678,412 -0.01(-0.25%)
Apr 05, 2006 5.526 5.631 5.501 5.594 672,748 +0.05(+0.99%)
Apr 04, 2006 5.521 5.562 5.460 5.539 764,764 +0.06(+1.05%)
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.