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

Trimble Navigation (NQ: TRMB )

56.83 +0.29 (+0.51%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 9, 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 (%)
Feb 28, 2005 4.420 4.529 4.400 4.503 883,868 +0.06(+1.41%)
Feb 25, 2005 4.447 4.468 4.362 4.440 732,232 -0.01(-0.22%)
Feb 24, 2005 4.261 4.486 4.256 4.450 1,042,624 +0.19(+4.43%)
Feb 23, 2005 4.309 4.360 4.256 4.261 628,256 -0.05(-1.07%)
Feb 22, 2005 4.401 4.445 4.266 4.308 1,305,752 -0.12(-2.66%)
Feb 18, 2005 4.465 4.522 4.416 4.425 481,880 -0.01(-0.28%)
Feb 17, 2005 4.546 4.572 4.438 4.438 768,596 -0.12(-2.69%)
Feb 16, 2005 4.606 4.626 4.510 4.560 1,193,608 -0.09(-1.96%)
Feb 15, 2005 4.604 4.655 4.604 4.651 891,676 +0.05(+1.06%)
Feb 14, 2005 4.531 4.617 4.531 4.603 960,368 +0.05(+1.15%)
Feb 11, 2005 4.469 4.622 4.441 4.550 1,797,608 +0.08(+1.76%)
Feb 10, 2005 4.447 4.500 4.393 4.471 942,408 +0.03(+0.73%)
Feb 09, 2005 4.562 4.603 4.383 4.439 1,008,112 -0.11(-2.45%)
Feb 08, 2005 4.430 4.550 4.416 4.550 733,508 +0.11(+2.45%)
Feb 07, 2005 4.397 4.486 4.357 4.441 1,341,172 +0.04(+0.91%)
Feb 04, 2005 4.376 4.444 4.339 4.401 1,388,568 +0.03(+0.57%)
Feb 03, 2005 4.445 4.454 4.308 4.376 1,217,672 -0.07(-1.57%)
Feb 02, 2005 4.495 4.503 4.345 4.446 1,390,856 -0.05(-1.19%)
Feb 01, 2005 4.463 4.500 4.431 4.500 1,143,300 +0.05(+1.24%)
Jan 31, 2005 4.380 4.454 4.340 4.445 1,561,188 +0.07(+1.51%)
Jan 28, 2005 4.344 4.393 4.319 4.379 1,621,844 +0.04(+0.92%)
Jan 27, 2005 4.249 4.340 4.098 4.339 2,468,948 +0.11(+2.54%)
Jan 26, 2005 4.336 4.411 4.089 4.231 5,636,504 -0.10(-2.42%)
Jan 25, 2005 4.229 4.356 4.220 4.336 2,687,744 +0.18(+4.27%)
Jan 24, 2005 4.138 4.206 4.112 4.159 1,480,888 +0.05(+1.12%)
Jan 21, 2005 4.133 4.162 4.098 4.112 935,780 -0.02(-0.45%)
Jan 20, 2005 4.044 4.169 4.004 4.131 1,843,348 +0.04(+1.10%)
Jan 19, 2005 4.099 4.130 4.056 4.086 1,372,616 -0.02(-0.40%)
Jan 18, 2005 3.925 4.125 3.905 4.103 1,689,076 +0.19(+4.79%)
Jan 14, 2005 3.866 3.949 3.844 3.915 767,872 +0.07(+1.72%)
Jan 13, 2005 3.959 3.960 3.829 3.849 753,044 -0.09(-2.28%)
Jan 12, 2005 3.880 3.964 3.875 3.939 2,641,636 +0.06(+1.51%)
Jan 11, 2005 3.822 3.924 3.755 3.880 1,080,020 +0.04(+1.11%)
Jan 10, 2005 3.849 3.902 3.811 3.837 725,556 +0.01(+0.20%)
Jan 07, 2005 3.959 3.965 3.800 3.830 2,186,292 -0.08(-2.05%)
Jan 06, 2005 4.000 4.015 3.897 3.910 907,824 -0.07(-1.79%)
Jan 05, 2005 3.979 4.039 3.931 3.981 1,252,132 -0.03(-0.84%)
Jan 04, 2005 4.053 4.170 3.945 4.015 1,304,452 -0.03(-0.65%)
Jan 03, 2005 4.174 4.189 4.006 4.041 1,042,676 -0.09(-2.15%)
Dec 31, 2004 4.176 4.180 4.122 4.130 494,400 -0.03(-0.81%)
Dec 30, 2004 4.117 4.192 4.071 4.164 685,200 +0.03(+0.63%)
Dec 29, 2004 4.117 4.195 4.112 4.138 745,600 -0.01(-0.18%)
Dec 28, 2004 3.966 4.165 3.956 4.145 976,800 +0.17(+4.18%)
Dec 27, 2004 4.013 4.037 3.965 3.979 1,068,000 -0.01(-0.34%)
Dec 23, 2004 4.003 4.015 3.967 3.993 1,019,600 +0.01(+0.28%)
Dec 22, 2004 3.949 4.059 3.949 3.981 984,800 -0.01(-0.16%)
Dec 21, 2004 4.000 4.041 3.942 3.987 887,600 -0.01(-0.31%)
Dec 20, 2004 4.000 4.117 3.996 4.000 477,200 -0.06(-1.45%)
Dec 17, 2004 3.996 4.062 3.950 4.059 1,437,200 +0.06(+1.53%)
Dec 16, 2004 4.085 4.181 3.993 3.998 1,470,000 -0.17(-4.08%)
Dec 15, 2004 4.045 4.175 4.035 4.168 755,600 +0.10(+2.33%)
Dec 14, 2004 4.050 4.086 4.025 4.072 703,600 +0.03(+0.71%)
Dec 13, 2004 4.096 4.128 4.022 4.044 890,400 -0.03(-0.80%)
Dec 10, 2004 4.143 4.143 4.016 4.076 958,800 -0.08(-1.87%)
Dec 09, 2004 4.151 4.224 3.985 4.154 1,247,600 -0.03(-0.66%)
Dec 08, 2004 4.165 4.218 4.075 4.181 1,112,000 +0.05(+1.18%)
Dec 07, 2004 4.305 4.305 4.050 4.133 1,238,000 -0.14(-3.25%)
Dec 06, 2004 4.157 4.306 4.100 4.271 1,390,000 +0.06(+1.33%)
Dec 03, 2004 4.133 4.236 4.133 4.215 1,181,600 +0.07(+1.78%)
Dec 02, 2004 4.071 4.185 4.071 4.141 1,431,600 +0.04(+0.85%)
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.