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

Trimble Navigation (NQ: TRMB )

57.00 +0.80 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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.