Skip to main content

Trimble Navigation (NQ: TRMB )

63.16 -0.14 (-0.22%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.560 3.623 3.474 3.474 1,653,600 -0.11(-3.14%)
Jun 29, 2004 3.536 3.621 3.536 3.586 1,061,600 +0.03(+0.81%)
Jun 28, 2004 3.547 3.587 3.505 3.558 1,211,600 +0.04(+1.03%)
Jun 25, 2004 3.480 3.616 3.469 3.521 1,668,000 -0.00(-0.14%)
Jun 24, 2004 3.564 3.663 3.507 3.526 1,939,200 -0.03(-0.84%)
Jun 23, 2004 3.362 3.560 3.362 3.556 1,265,600 +0.17(+4.90%)
Jun 22, 2004 3.376 3.402 3.336 3.390 806,400 -0.00(-0.15%)
Jun 21, 2004 3.391 3.435 3.344 3.395 756,400 +0.02(+0.59%)
Jun 18, 2004 3.339 3.426 3.283 3.375 1,288,000 -0.01(-0.26%)
Jun 17, 2004 3.461 3.470 3.341 3.384 902,800 -0.06(-1.71%)
Jun 16, 2004 3.429 3.469 3.321 3.442 1,004,400 +0.01(+0.36%)
Jun 15, 2004 3.394 3.461 3.364 3.430 1,269,200 +0.06(+1.63%)
Jun 14, 2004 3.335 3.405 3.275 3.375 1,680,800 +0.02(+0.45%)
Jun 10, 2004 3.485 3.524 3.314 3.360 1,808,800 -0.10(-3.00%)
Jun 09, 2004 3.571 3.583 3.438 3.464 1,680,000 -0.11(-3.01%)
Jun 08, 2004 3.419 3.688 3.401 3.571 3,710,800 +0.11(+3.18%)
Jun 07, 2004 3.339 3.480 3.311 3.461 1,926,000 +0.15(+4.37%)
Jun 04, 2004 3.240 3.357 3.225 3.316 1,443,200 +0.10(+3.03%)
Jun 03, 2004 3.400 3.415 3.210 3.219 1,383,200 -0.21(-6.12%)
Jun 02, 2004 3.344 3.429 3.283 3.429 1,350,800 +0.08(+2.47%)
Jun 01, 2004 3.356 3.390 3.263 3.346 1,199,600 -0.03(-0.93%)
May 28, 2004 3.438 3.438 3.326 3.377 1,394,000 -0.06(-1.60%)
May 27, 2004 3.350 3.562 3.320 3.433 3,223,600 +0.09(+2.58%)
May 26, 2004 3.325 3.376 3.250 3.346 1,240,800 +0.02(+0.71%)
May 25, 2004 3.125 3.349 3.085 3.322 2,036,800 +0.20(+6.32%)
May 24, 2004 3.038 3.135 3.031 3.125 1,382,800 +0.10(+3.39%)
May 21, 2004 3.019 3.116 2.991 3.022 940,800 +0.01(+0.21%)
May 20, 2004 2.993 3.050 2.960 3.016 861,600 +0.00(+0.08%)
May 19, 2004 3.067 3.121 2.999 3.014 1,501,200 -0.04(-1.35%)
May 18, 2004 3.060 3.109 3.030 3.055 653,200 +0.00(+0.08%)
May 17, 2004 3.086 3.087 2.969 3.053 1,065,200 -0.05(-1.69%)
May 14, 2004 3.166 3.189 3.075 3.105 1,034,400 -0.07(-2.17%)
May 13, 2004 3.237 3.264 3.138 3.174 1,063,600 -0.03(-1.05%)
May 12, 2004 3.260 3.260 3.081 3.208 1,236,000 -0.05(-1.50%)
May 11, 2004 3.201 3.256 3.139 3.256 1,190,400 +0.10(+3.21%)
May 10, 2004 3.216 3.237 3.084 3.155 1,409,200 -0.07(-2.06%)
May 07, 2004 3.286 3.424 3.209 3.221 1,954,800 -0.10(-3.12%)
May 06, 2004 3.369 3.399 3.229 3.325 1,672,800 -0.04(-1.26%)
May 05, 2004 3.394 3.456 3.351 3.368 1,855,600 -0.01(-0.30%)
May 04, 2004 3.237 3.451 3.215 3.377 3,285,600 +0.15(+4.57%)
May 03, 2004 3.127 3.248 3.126 3.230 2,387,600 +0.10(+3.15%)
Apr 30, 2004 3.140 3.224 3.100 3.131 1,874,000 +0.01(+0.44%)
Apr 29, 2004 3.150 3.234 3.056 3.118 2,032,800 -0.03(-1.07%)
Apr 28, 2004 3.281 3.281 3.127 3.151 1,992,000 -0.10(-2.96%)
Apr 27, 2004 3.115 3.301 3.099 3.248 5,495,600 +0.40(+14.20%)
Apr 26, 2004 2.949 2.949 2.812 2.844 1,369,200 -0.09(-2.99%)
Apr 23, 2004 2.930 2.949 2.897 2.931 1,405,600 +0.01(+0.21%)
Apr 22, 2004 2.941 2.953 2.889 2.925 886,000 -0.01(-0.17%)
Apr 21, 2004 2.822 2.944 2.804 2.930 1,257,200 +0.12(+4.13%)
Apr 20, 2004 2.894 2.926 2.804 2.814 766,800 -0.06(-2.05%)
Apr 19, 2004 2.893 2.920 2.856 2.873 994,000 +0.00(+0.09%)
Apr 16, 2004 2.891 2.960 2.866 2.870 706,800 -0.03(-0.95%)
Apr 15, 2004 2.934 2.981 2.850 2.897 769,200 -0.03(-1.15%)
Apr 14, 2004 2.958 3.045 2.862 2.931 1,805,600 -0.05(-1.76%)
Apr 13, 2004 3.058 3.135 2.969 2.984 987,600 -0.12(-3.75%)
Apr 12, 2004 3.021 3.103 3.016 3.100 1,658,400 +0.08(+2.61%)
Apr 08, 2004 3.046 3.105 3.007 3.021 954,400 +0.01(+0.25%)
Apr 07, 2004 2.954 3.029 2.933 3.014 793,200 +0.07(+2.55%)
Apr 06, 2004 2.980 3.018 2.939 2.939 650,400 -0.06(-2.16%)
Apr 05, 2004 3.055 3.056 2.946 3.004 1,374,800 -0.04(-1.27%)
Apr 02, 2004 2.949 3.089 2.913 3.042 1,537,200 +0.15(+5.28%)
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.