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

Trimble Navigation (NQ: TRMB )

60.15 +0.94 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2006 5.536 5.662 5.500 5.631 1,253,444 +0.12(+2.22%)
Mar 30, 2006 5.594 5.619 5.473 5.509 991,656 -0.09(-1.56%)
Mar 29, 2006 5.459 5.601 5.446 5.596 523,600 +0.14(+2.52%)
Mar 28, 2006 5.549 5.554 5.451 5.459 1,068,648 -0.11(-1.91%)
Mar 27, 2006 5.625 5.625 5.548 5.565 1,038,300 -0.05(-0.96%)
Mar 24, 2006 5.500 5.624 5.500 5.619 749,728 +0.08(+1.42%)
Mar 23, 2006 5.537 5.589 5.504 5.540 1,473,600 -0.02(-0.43%)
Mar 22, 2006 5.500 5.565 5.428 5.564 1,708,400 +0.03(+0.54%)
Mar 21, 2006 5.513 5.549 5.450 5.534 1,359,172 +0.05(+0.87%)
Mar 20, 2006 5.331 5.510 5.311 5.486 1,166,404 +0.16(+2.91%)
Mar 17, 2006 5.345 5.350 5.259 5.331 929,520 -0.02(-0.40%)
Mar 16, 2006 5.286 5.433 5.274 5.353 1,335,300 +0.09(+1.71%)
Mar 15, 2006 5.306 5.306 5.200 5.263 1,194,844 -0.03(-0.64%)
Mar 14, 2006 5.200 5.311 5.196 5.296 590,192 +0.06(+1.22%)
Mar 13, 2006 5.134 5.260 5.129 5.232 1,016,516 +0.09(+1.77%)
Mar 10, 2006 5.160 5.183 5.093 5.141 723,400 +0.03(+0.64%)
Mar 09, 2006 5.280 5.339 5.100 5.109 1,483,992 -0.15(-2.88%)
Mar 08, 2006 5.250 5.268 5.181 5.260 920,232 -0.03(-0.54%)
Mar 07, 2006 5.265 5.338 5.216 5.289 1,295,104 -0.01(-0.28%)
Mar 06, 2006 5.390 5.390 5.236 5.304 783,964 -0.07(-1.26%)
Mar 03, 2006 5.400 5.452 5.300 5.371 1,362,144 -0.07(-1.22%)
Mar 02, 2006 5.135 5.455 5.112 5.438 2,827,748 +0.29(+5.71%)
Mar 01, 2006 5.114 5.156 5.101 5.144 1,212,148 +0.03(+0.59%)
Feb 28, 2006 5.130 5.146 5.100 5.114 1,900,136 -0.02(-0.32%)
Feb 27, 2006 5.039 5.169 5.039 5.130 1,313,044 +0.07(+1.36%)
Feb 24, 2006 5.021 5.061 4.961 5.061 628,244 +0.02(+0.40%)
Feb 23, 2006 4.982 5.071 4.944 5.041 1,292,268 +0.03(+0.62%)
Feb 22, 2006 4.938 5.040 4.894 5.010 1,487,136 +0.13(+2.69%)
Feb 21, 2006 4.930 4.930 4.831 4.879 902,028 -0.02(-0.46%)
Feb 17, 2006 4.923 4.938 4.876 4.901 1,010,460 +0.00(+0.03%)
Feb 16, 2006 4.846 4.933 4.846 4.900 924,400 +0.04(+0.85%)
Feb 15, 2006 4.843 4.886 4.840 4.859 866,956 +0.02(+0.39%)
Feb 14, 2006 4.801 4.868 4.789 4.840 781,604 +0.06(+1.31%)
Feb 13, 2006 4.829 4.872 4.766 4.777 799,304 -0.08(-1.67%)
Feb 10, 2006 4.896 4.906 4.784 4.859 1,412,860 -0.02(-0.38%)
Feb 09, 2006 4.860 4.938 4.841 4.878 1,674,360 +0.00(+0.08%)
Feb 08, 2006 4.899 4.938 4.855 4.874 1,235,252 +0.04(+0.75%)
Feb 07, 2006 4.787 4.854 4.786 4.838 1,138,064 +0.04(+0.78%)
Feb 06, 2006 4.835 4.911 4.794 4.800 1,128,168 -0.04(-0.83%)
Feb 03, 2006 4.901 4.938 4.781 4.840 2,202,896 -0.10(-1.95%)
Feb 02, 2006 4.968 4.969 4.890 4.936 2,185,700 -0.01(-0.23%)
Feb 01, 2006 5.000 5.025 4.902 4.947 1,977,672 -0.06(-1.10%)
Jan 31, 2006 4.992 5.060 4.982 5.003 1,690,904 -0.02(-0.47%)
Jan 30, 2006 4.961 5.072 4.955 5.026 1,707,268 +0.04(+0.80%)
Jan 27, 2006 5.124 5.074 4.952 4.986 3,565,008 -0.14(-2.68%)
Jan 26, 2006 5.156 5.179 5.079 5.124 3,543,304 -0.10(-1.84%)
Jan 25, 2006 4.881 5.242 4.875 5.220 8,886,252 +0.84(+19.25%)
Jan 24, 2006 4.388 4.463 4.339 4.378 3,953,880 -0.02(-0.43%)
Jan 23, 2006 4.451 4.459 4.359 4.396 1,149,852 -0.07(-1.59%)
Jan 20, 2006 4.577 4.591 4.429 4.468 1,107,292 -0.09(-2.00%)
Jan 19, 2006 4.438 4.633 4.438 4.559 1,876,172 +0.12(+2.73%)
Jan 18, 2006 4.345 4.441 4.325 4.438 1,611,964 +0.00(+0.00%)
Jan 17, 2006 4.604 4.619 4.406 4.438 2,076,900 -0.17(-3.59%)
Jan 13, 2006 4.691 4.715 4.595 4.603 1,649,508 -0.12(-2.46%)
Jan 12, 2006 4.692 4.719 4.640 4.719 932,000 -0.01(-0.16%)
Jan 11, 2006 4.695 4.789 4.676 4.726 1,221,120 +0.01(+0.21%)
Jan 10, 2006 4.553 4.716 4.553 4.716 1,287,416 +0.13(+2.83%)
Jan 09, 2006 4.490 4.603 4.436 4.586 1,234,848 +0.05(+1.13%)
Jan 06, 2006 4.475 4.549 4.438 4.535 682,368 +0.04(+0.81%)
Jan 05, 2006 4.497 4.543 4.474 4.499 872,960 -0.02(-0.36%)
Jan 04, 2006 4.505 4.549 4.450 4.515 848,884 +0.01(+0.17%)
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.