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 (%)
Nov 30, 2009 11.34 11.36 10.96 11.16 1,936,600 -0.23(-1.98%)
Nov 27, 2009 11.43 11.53 11.34 11.39 604,636 -0.39(-3.31%)
Nov 25, 2009 11.76 11.81 11.65 11.78 1,923,032 +0.02(+0.17%)
Nov 24, 2009 11.86 11.87 11.63 11.76 1,194,490 -0.06(-0.55%)
Nov 23, 2009 11.80 11.91 11.71 11.82 1,384,814 +0.12(+1.07%)
Nov 20, 2009 11.71 11.74 11.60 11.70 1,642,036 -0.05(-0.43%)
Nov 19, 2009 11.88 12.05 11.64 11.75 1,089,440 -0.23(-1.92%)
Nov 18, 2009 12.04 12.04 11.88 11.98 1,440,830 -0.04(-0.33%)
Nov 17, 2009 11.99 12.06 11.87 12.02 1,057,376 +0.02(+0.17%)
Nov 16, 2009 11.86 12.04 11.84 12.00 1,183,192 +0.21(+1.74%)
Nov 13, 2009 11.72 11.81 11.65 11.79 926,306 +0.12(+1.03%)
Nov 12, 2009 11.76 11.92 11.66 11.68 2,039,212 -0.12(-1.06%)
Nov 11, 2009 11.75 11.86 11.64 11.80 1,783,832 +0.15(+1.24%)
Nov 10, 2009 11.41 11.69 11.38 11.65 6,077,676 +0.21(+1.88%)
Nov 09, 2009 11.25 11.44 11.24 11.44 2,878,832 +0.24(+2.14%)
Nov 06, 2009 11.05 11.24 10.95 11.20 1,725,912 +0.05(+0.49%)
Nov 05, 2009 11.00 11.15 10.95 11.14 3,600,760 +0.25(+2.34%)
Nov 04, 2009 10.86 10.99 10.70 10.89 2,963,336 +0.06(+0.55%)
Nov 03, 2009 10.49 10.86 10.45 10.83 2,533,412 +0.23(+2.17%)
Nov 02, 2009 10.51 10.77 10.44 10.60 1,625,282 +0.12(+1.10%)
Oct 30, 2009 10.69 10.76 10.45 10.48 1,568,708 -0.29(-2.69%)
Oct 29, 2009 10.68 10.94 10.62 10.78 4,763,728 +0.15(+1.41%)
Oct 28, 2009 10.66 10.88 10.49 10.62 5,384,822 -0.03(-0.23%)
Oct 27, 2009 10.75 10.82 10.58 10.65 1,552,138 -0.06(-0.61%)
Oct 26, 2009 10.88 11.05 10.66 10.71 1,511,872 -0.12(-1.15%)
Oct 23, 2009 10.89 11.04 10.82 10.84 1,152,556 -0.21(-1.90%)
Oct 22, 2009 11.06 11.16 10.70 11.05 1,652,368 -0.00(-0.05%)
Oct 21, 2009 11.29 11.30 11.05 11.05 2,257,470 -0.27(-2.34%)
Oct 20, 2009 11.25 11.38 11.20 11.32 2,949,462 +0.17(+1.48%)
Oct 19, 2009 11.10 11.16 10.89 11.15 1,435,254 +0.10(+0.95%)
Oct 16, 2009 11.12 11.21 10.90 11.05 1,561,498 -0.17(-1.56%)
Oct 15, 2009 11.13 11.23 10.96 11.22 2,359,468 -0.06(-0.53%)
Oct 14, 2009 11.11 11.35 11.11 11.29 1,840,468 +0.27(+2.40%)
Oct 13, 2009 10.86 11.04 10.84 11.02 1,717,268 +0.12(+1.05%)
Oct 12, 2009 10.96 10.98 10.81 10.90 1,665,110 -0.02(-0.18%)
Oct 09, 2009 10.88 10.98 10.87 10.93 2,019,372 +0.00(+0.00%)
Oct 08, 2009 11.06 11.06 10.88 10.93 2,166,306 -0.07(-0.68%)
Oct 07, 2009 11.31 11.35 10.95 11.00 2,144,876 -0.35(-3.04%)
Oct 06, 2009 11.42 11.48 11.27 11.35 1,114,602 -0.02(-0.18%)
Oct 05, 2009 11.30 11.38 11.05 11.37 871,802 +0.14(+1.29%)
Oct 02, 2009 11.45 11.50 11.21 11.22 1,313,140 -0.23(-2.01%)
Oct 01, 2009 11.84 11.93 11.43 11.45 1,513,862 -0.51(-4.22%)
Sep 30, 2009 11.98 12.11 11.82 11.96 1,361,540 +0.03(+0.21%)
Sep 29, 2009 12.02 12.10 11.88 11.93 1,087,282 -0.09(-0.75%)
Sep 28, 2009 11.79 12.12 11.75 12.02 878,208 +0.21(+1.82%)
Sep 25, 2009 12.04 12.04 11.75 11.80 819,162 -0.24(-1.99%)
Sep 24, 2009 12.13 12.24 11.90 12.04 858,174 -0.07(-0.62%)
Sep 23, 2009 12.41 12.41 12.12 12.12 864,530 -0.23(-1.82%)
Sep 22, 2009 12.57 12.57 12.31 12.35 1,043,344 -0.18(-1.44%)
Sep 21, 2009 12.81 12.81 12.40 12.53 1,021,682 -0.06(-0.52%)
Sep 18, 2009 12.77 12.87 12.59 12.59 1,788,740 -0.13(-1.02%)
Sep 17, 2009 12.79 12.92 12.65 12.72 550,622 -0.14(-1.09%)
Sep 16, 2009 12.76 12.88 12.65 12.86 935,642 +0.05(+0.39%)
Sep 15, 2009 13.03 13.03 12.62 12.81 1,186,128 -0.19(-1.46%)
Sep 14, 2009 12.88 13.01 12.75 13.00 505,172 -0.03(-0.23%)
Sep 11, 2009 12.94 13.09 12.85 13.03 450,660 +0.08(+0.66%)
Sep 10, 2009 12.90 12.97 12.86 12.95 913,234 -0.01(-0.08%)
Sep 09, 2009 12.69 13.00 12.62 12.96 696,736 +0.22(+1.77%)
Sep 08, 2009 12.80 12.97 12.62 12.73 1,087,200 -0.02(-0.16%)
Sep 04, 2009 12.32 12.75 12.32 12.75 869,740 +0.37(+2.99%)
Sep 03, 2009 12.30 12.44 12.23 12.38 863,918 +0.07(+0.57%)
Sep 02, 2009 12.29 12.46 12.23 12.31 1,202,010 -0.07(-0.57%)
Sep 01, 2009 12.69 12.96 12.30 12.38 1,297,692 -0.35(-2.75%)
Aug 31, 2009 12.55 12.74 12.36 12.73 1,658,072 +0.02(+0.12%)
Aug 28, 2009 12.49 12.79 12.44 12.71 1,702,552 +0.28(+2.21%)
Aug 27, 2009 12.44 12.46 12.19 12.44 890,568 +0.06(+0.48%)
Aug 26, 2009 12.24 12.40 12.17 12.38 832,174 +0.10(+0.77%)
Aug 25, 2009 12.36 12.55 12.27 12.29 615,156 -0.04(-0.28%)
Aug 24, 2009 12.60 12.68 12.28 12.32 1,033,218 -0.29(-2.26%)
Aug 21, 2009 12.39 12.61 12.22 12.61 1,033,394 +0.36(+2.94%)
Aug 20, 2009 12.06 12.29 11.97 12.24 877,336 +0.20(+1.66%)
Aug 19, 2009 11.77 12.11 11.67 12.04 1,193,354 +0.11(+0.88%)
Aug 18, 2009 11.77 12.00 11.65 11.94 1,811,566 +0.20(+1.66%)
Aug 17, 2009 12.04 12.05 11.71 11.74 961,010 -0.58(-4.67%)
Aug 14, 2009 12.54 12.72 12.21 12.32 1,450,912 -0.27(-2.14%)
Aug 13, 2009 12.66 12.84 12.49 12.59 1,257,104 +0.04(+0.28%)
Aug 12, 2009 12.09 12.67 12.06 12.55 1,528,694 +0.44(+3.63%)
Aug 11, 2009 12.12 12.19 11.91 12.12 1,322,428 -0.04(-0.37%)
Aug 10, 2009 12.24 12.26 12.07 12.16 935,262 -0.12(-1.02%)
Aug 07, 2009 12.05 12.33 11.93 12.29 1,253,540 +0.40(+3.41%)
Aug 06, 2009 12.17 12.24 11.86 11.88 1,512,542 -0.27(-2.26%)
Aug 05, 2009 12.36 12.47 11.95 12.15 1,384,068 -0.07(-0.57%)
Aug 04, 2009 12.15 12.33 12.05 12.22 1,781,234 -0.04(-0.33%)
Aug 03, 2009 11.78 12.27 11.76 12.27 1,792,330 +0.41(+3.46%)
Jul 31, 2009 11.90 12.29 11.82 11.86 3,070,280 -0.46(-3.70%)
Jul 30, 2009 11.89 12.42 11.84 12.31 3,694,482 +0.35(+2.88%)
Jul 29, 2009 10.38 12.30 10.38 11.96 8,967,974 +1.30(+12.24%)
Jul 28, 2009 10.63 10.77 10.48 10.66 2,045,882 -0.06(-0.56%)
Jul 27, 2009 10.85 10.96 10.60 10.72 1,370,886 -0.08(-0.74%)
Jul 24, 2009 10.90 10.90 10.68 10.80 1,390,448 -0.22(-2.04%)
Jul 23, 2009 10.76 11.05 10.73 11.03 1,677,158 +0.21(+1.94%)
Jul 22, 2009 10.67 10.89 10.61 10.81 927,084 +0.15(+1.41%)
Jul 21, 2009 10.55 10.75 10.50 10.66 1,209,204 +0.14(+1.33%)
Jul 20, 2009 10.38 10.57 10.29 10.53 966,786 +0.18(+1.69%)
Jul 17, 2009 10.30 10.39 10.21 10.35 1,458,200 +0.02(+0.19%)
Jul 16, 2009 10.27 10.37 10.12 10.33 1,217,414 -0.01(-0.05%)
Jul 15, 2009 9.950 10.38 9.910 10.34 1,488,302 +0.52(+5.24%)
Jul 14, 2009 9.610 9.890 9.610 9.820 1,253,176 +0.25(+2.61%)
Jul 13, 2009 9.422 9.615 9.365 9.570 2,421,736 +0.04(+0.37%)
Jul 10, 2009 9.490 9.650 9.375 9.535 1,622,304 +0.02(+0.21%)
Jul 09, 2009 9.265 9.595 9.175 9.515 1,738,658 +0.27(+2.86%)
Jul 08, 2009 9.345 9.420 8.985 9.250 2,255,768 -0.06(-0.64%)
Jul 07, 2009 9.410 9.485 9.055 9.310 6,265,652 -0.20(-2.05%)
Jul 06, 2009 9.495 9.640 9.355 9.505 1,573,068 -0.14(-1.50%)
Jul 02, 2009 9.760 9.835 9.505 9.650 992,806 -0.19(-1.88%)
Jul 01, 2009 9.900 9.965 9.750 9.835 1,472,980 +0.02(+0.20%)
Jun 30, 2009 9.860 9.995 9.675 9.815 1,520,634 -0.08(-0.81%)
Jun 29, 2009 9.905 9.995 9.760 9.895 1,182,922 +0.00(+0.05%)
Jun 26, 2009 9.860 9.940 9.765 9.890 2,168,926 -0.06(-0.60%)
Jun 25, 2009 9.910 10.00 9.750 9.950 1,271,512 +0.10(+1.07%)
Jun 24, 2009 9.850 10.04 9.775 9.845 941,968 +0.04(+0.46%)
Jun 23, 2009 9.840 9.985 9.745 9.800 2,267,914 -0.01(-0.15%)
Jun 22, 2009 10.04 10.09 9.765 9.815 1,368,498 -0.29(-2.82%)
Jun 19, 2009 10.18 10.27 9.920 10.10 2,852,498 +0.08(+0.80%)
Jun 18, 2009 10.19 10.22 9.980 10.02 2,286,830 -0.17(-1.64%)
Jun 17, 2009 10.43 10.51 10.02 10.19 2,589,192 -0.28(-2.65%)
Jun 16, 2009 10.88 11.01 10.46 10.46 1,152,182 -0.30(-2.83%)
Jun 15, 2009 11.03 11.07 10.63 10.77 975,112 -0.40(-3.58%)
Jun 12, 2009 11.20 11.24 10.86 11.17 1,292,882 -0.15(-1.37%)
Jun 11, 2009 11.16 11.57 11.13 11.32 1,123,708 +0.20(+1.80%)
Jun 10, 2009 11.38 11.38 11.00 11.12 1,259,310 -0.12(-1.11%)
Jun 09, 2009 10.83 11.46 10.79 11.25 2,379,378 +0.69(+6.53%)
Jun 08, 2009 10.33 10.64 10.27 10.56 1,288,894 -0.04(-0.38%)
Jun 05, 2009 10.49 10.71 10.43 10.60 1,851,394 +0.15(+1.44%)
Jun 04, 2009 10.09 10.50 10.09 10.45 1,202,934 +0.39(+3.93%)
Jun 03, 2009 9.950 10.06 9.922 10.05 1,307,556 -0.02(-0.20%)
Jun 02, 2009 9.925 10.17 9.885 10.07 1,219,752 +0.06(+0.60%)
Jun 01, 2009 9.695 10.06 9.695 10.02 2,569,960 +0.43(+4.43%)
May 29, 2009 9.425 9.590 9.285 9.590 1,299,660 +0.18(+1.86%)
May 28, 2009 9.400 9.515 9.190 9.415 1,407,316 +0.06(+0.70%)
May 27, 2009 9.390 9.580 9.325 9.350 1,787,862 -0.15(-1.58%)
May 26, 2009 9.190 9.560 9.150 9.500 1,511,598 +0.24(+2.59%)
May 22, 2009 9.425 9.425 9.180 9.260 1,163,110 -0.11(-1.12%)
May 21, 2009 9.725 9.725 9.262 9.365 1,471,750 -0.46(-4.63%)
May 20, 2009 10.12 10.24 9.800 9.820 1,940,974 -0.19(-1.85%)
May 19, 2009 10.10 10.16 9.920 10.01 1,975,710 -0.14(-1.43%)
May 18, 2009 10.20 10.20 9.947 10.15 1,604,084 +0.04(+0.40%)
May 15, 2009 10.06 10.35 10.05 10.11 1,240,932 -0.05(-0.54%)
May 14, 2009 10.10 10.24 10.01 10.16 1,275,450 +0.13(+1.35%)
May 13, 2009 10.37 10.40 9.895 10.03 2,311,342 -0.49(-4.66%)
May 12, 2009 10.64 10.73 10.39 10.52 2,475,052 -0.03(-0.24%)
May 11, 2009 10.58 10.69 10.45 10.54 2,109,072 -0.23(-2.13%)
May 08, 2009 10.73 10.97 10.59 10.78 1,592,676 +0.16(+1.46%)
May 07, 2009 11.30 11.50 10.49 10.62 2,060,594 -0.59(-5.22%)
May 06, 2009 11.39 11.39 11.08 11.21 2,158,232 -0.05(-0.49%)
May 05, 2009 11.32 11.39 11.10 11.26 2,204,716 -0.13(-1.18%)
May 04, 2009 11.00 11.40 10.93 11.39 2,304,104 +0.45(+4.06%)
May 01, 2009 10.70 11.09 10.51 10.95 2,634,730 +0.23(+2.15%)
Apr 30, 2009 11.11 11.25 10.56 10.72 3,195,682 -0.29(-2.63%)
Apr 29, 2009 10.59 11.10 10.03 11.01 6,196,652 +1.54(+16.26%)
Apr 28, 2009 9.915 9.970 9.415 9.470 4,788,514 -0.52(-5.21%)
Apr 27, 2009 9.670 10.28 9.645 9.990 4,083,704 +0.21(+2.20%)
Apr 24, 2009 9.670 9.830 9.492 9.775 3,420,726 +0.19(+1.93%)
Apr 23, 2009 10.23 10.23 9.455 9.590 3,089,014 +0.20(+2.13%)
Apr 22, 2009 8.910 9.565 8.885 9.390 2,007,322 +0.36(+3.99%)
Apr 21, 2009 8.480 9.055 8.430 9.030 1,423,804 +0.38(+4.39%)
Apr 20, 2009 8.815 8.950 8.555 8.650 2,630,264 -0.36(-4.00%)
Apr 17, 2009 8.940 9.025 8.740 9.010 2,706,286 +0.07(+0.84%)
Apr 16, 2009 8.445 9.050 8.385 8.935 2,290,750 +0.57(+6.75%)
Apr 15, 2009 8.345 8.430 8.210 8.370 1,637,776 +0.10(+1.21%)
Apr 14, 2009 8.060 8.325 8.010 8.270 1,962,020 +0.11(+1.35%)
Apr 13, 2009 8.360 8.370 8.045 8.160 1,261,842 -0.28(-3.26%)
Apr 09, 2009 7.995 8.460 7.980 8.435 1,574,032 +0.67(+8.56%)
Apr 08, 2009 7.725 7.805 7.580 7.770 925,304 +0.12(+1.57%)
Apr 07, 2009 8.075 8.075 7.570 7.650 1,621,472 -0.46(-5.67%)
Apr 06, 2009 8.195 8.310 7.895 8.110 1,332,868 -0.15(-1.76%)
Apr 03, 2009 8.310 8.310 8.125 8.255 1,487,818 -0.03(-0.42%)
Apr 02, 2009 7.975 8.445 7.975 8.290 2,682,612 +0.43(+5.47%)
Apr 01, 2009 7.535 7.875 7.450 7.860 1,941,488 +0.22(+2.88%)
Mar 31, 2009 7.655 7.880 7.640 7.640 1,634,992 +0.09(+1.26%)
Mar 30, 2009 7.765 7.815 7.385 7.545 1,166,072 -0.55(-6.85%)
Mar 26, 2009 7.685 8.145 7.685 8.100 1,936,376 +0.53(+7.07%)
Mar 25, 2009 7.540 7.690 7.315 7.565 1,585,438 +0.08(+1.00%)
Mar 24, 2009 7.630 7.745 7.475 7.490 1,800,040 -0.29(-3.67%)
Mar 23, 2009 7.515 7.775 7.500 7.775 2,039,970 +0.32(+4.29%)
Mar 20, 2009 7.760 7.795 7.330 7.455 1,681,674 -0.27(-3.50%)
Mar 19, 2009 7.670 7.740 7.585 7.725 1,525,734 +0.14(+1.85%)
Mar 18, 2009 7.225 7.695 7.210 7.585 1,709,072 +0.31(+4.26%)
Mar 17, 2009 6.815 7.275 6.715 7.275 2,063,236 +0.48(+6.99%)
Mar 16, 2009 7.130 7.155 6.775 6.800 1,980,118 -0.32(-4.49%)
Mar 13, 2009 7.115 7.240 7.000 7.120 1,086,954 +0.01(+0.21%)
Mar 12, 2009 6.745 7.110 6.615 7.105 2,003,656 +0.37(+5.49%)
Mar 11, 2009 6.740 6.925 6.655 6.735 1,584,648 +0.02(+0.30%)
Mar 10, 2009 6.185 6.730 6.090 6.715 2,060,596 +0.67(+11.08%)
Mar 09, 2009 6.130 6.380 6.030 6.045 2,372,758 -0.17(-2.74%)
Mar 06, 2009 6.335 6.360 5.981 6.215 2,695,376 -0.04(-0.56%)
Mar 05, 2009 6.560 6.640 6.220 6.250 1,411,416 -0.46(-6.92%)
Mar 04, 2009 6.275 6.830 6.195 6.715 2,674,648 +0.51(+8.31%)
Mar 02, 2009 6.920 6.995 6.190 6.200 4,167,640 -0.85(-12.06%)
Feb 27, 2009 7.145 7.300 6.905 7.050 2,246,102 -0.16(-2.15%)
Feb 26, 2009 7.260 7.525 7.175 7.205 1,775,900 +0.05(+0.70%)
Feb 25, 2009 7.185 7.335 6.995 7.155 2,104,042 -0.10(-1.38%)
Feb 24, 2009 7.075 7.325 6.805 7.255 2,447,288 +0.48(+7.08%)
Feb 23, 2009 7.110 7.165 6.765 6.775 2,027,144 -0.25(-3.56%)
Feb 20, 2009 6.910 7.140 6.875 7.025 2,138,360 +0.01(+0.14%)
Feb 19, 2009 7.170 7.240 7.005 7.015 2,143,206 -0.10(-1.34%)
Feb 18, 2009 7.125 7.190 6.880 7.110 2,162,776 +0.01(+0.14%)
Feb 17, 2009 7.435 7.520 7.015 7.100 3,349,222 -0.57(-7.37%)
Feb 13, 2009 7.390 7.760 7.250 7.665 2,672,040 +0.25(+3.30%)
Feb 12, 2009 7.210 7.450 7.145 7.420 2,030,412 +0.09(+1.30%)
Feb 11, 2009 7.265 7.460 7.220 7.325 2,669,310 +0.08(+1.03%)
Feb 10, 2009 7.455 7.555 7.185 7.250 4,115,546 -0.25(-3.27%)
Feb 09, 2009 7.585 7.630 7.370 7.495 2,088,756 -0.12(-1.58%)
Feb 06, 2009 7.195 7.675 7.195 7.615 2,945,632 +0.45(+6.21%)
Feb 05, 2009 6.920 7.265 6.830 7.170 3,380,870 +0.17(+2.36%)
Feb 04, 2009 6.800 7.325 6.490 7.005 8,332,298 -0.26(-3.58%)
Feb 03, 2009 7.405 7.460 7.115 7.265 3,901,842 -0.12(-1.56%)
Feb 02, 2009 7.350 7.445 7.095 7.380 3,727,588 -0.03(-0.40%)
Jan 30, 2009 7.525 7.605 7.360 7.410 2,249,324 -0.09(-1.27%)
Jan 29, 2009 7.680 7.680 7.430 7.505 1,595,752 -0.25(-3.16%)
Jan 28, 2009 7.645 7.820 7.630 7.750 2,148,988 +0.12(+1.64%)
Jan 27, 2009 7.565 7.660 7.490 7.625 1,307,986 +0.09(+1.19%)
Jan 26, 2009 7.425 7.635 7.415 7.535 2,450,390 +0.04(+0.47%)
Jan 23, 2009 7.300 7.545 7.213 7.500 3,283,196 +0.04(+0.60%)
Jan 22, 2009 7.500 7.525 7.305 7.455 2,803,098 -0.13(-1.78%)
Jan 21, 2009 7.280 7.625 7.225 7.590 3,609,766 +0.41(+5.64%)
Jan 20, 2009 7.560 7.725 7.160 7.185 3,891,526 -0.43(-5.58%)
Jan 16, 2009 7.855 7.855 7.260 7.610 3,402,058 -0.17(-2.12%)
Jan 15, 2009 7.750 8.095 7.030 7.775 12,872,794 -2.05(-20.91%)
Jan 14, 2009 10.46 10.59 9.780 9.830 2,727,038 -0.78(-7.35%)
Jan 13, 2009 10.66 10.82 10.47 10.61 1,445,860 -0.09(-0.84%)
Jan 12, 2009 10.86 10.94 10.57 10.70 1,230,706 -0.16(-1.47%)
Jan 09, 2009 11.02 11.10 10.44 10.86 1,517,452 -0.13(-1.18%)
Jan 08, 2009 11.02 11.18 10.86 10.99 1,130,782 -0.04(-0.41%)
Jan 07, 2009 11.38 11.51 10.94 11.04 1,190,982 -0.43(-3.71%)
Jan 06, 2009 11.22 11.70 11.21 11.46 1,934,810 +0.36(+3.20%)
Jan 05, 2009 11.06 11.26 10.88 11.11 2,853,098 -0.04(-0.40%)
Jan 02, 2009 10.79 11.20 10.73 11.15 1,503,916 +0.35(+3.19%)
Dec 31, 2008 10.39 10.83 10.35 10.80 1,936,664 +0.40(+3.89%)
Dec 30, 2008 10.00 10.40 9.820 10.40 1,421,602 +0.50(+5.00%)
Dec 29, 2008 10.02 10.02 9.800 9.905 827,802 -0.16(-1.59%)
Dec 26, 2008 9.985 10.07 9.920 10.06 647,500 +0.08(+0.85%)
Dec 24, 2008 9.910 10.05 9.770 9.980 359,462 +0.05(+0.55%)
Dec 23, 2008 10.12 10.39 9.850 9.925 1,049,462 -0.11(-1.15%)
Dec 22, 2008 10.32 10.38 9.780 10.04 1,350,910 -0.25(-2.38%)
Dec 19, 2008 10.12 10.65 10.12 10.29 2,759,792 +0.10(+0.93%)
Dec 18, 2008 10.98 10.98 10.05 10.19 2,193,728 -0.70(-6.38%)
Dec 17, 2008 10.51 11.04 10.34 10.88 1,761,638 +0.33(+3.18%)
Dec 16, 2008 9.605 10.55 9.605 10.55 1,855,948 +0.59(+5.92%)
Dec 15, 2008 10.15 10.25 9.730 9.960 1,529,942 -0.12(-1.19%)
Dec 12, 2008 9.500 10.18 9.405 10.08 1,686,336 +0.36(+3.65%)
Dec 11, 2008 9.780 10.15 9.620 9.725 3,056,918 -0.24(-2.41%)
Dec 10, 2008 9.600 10.05 9.375 9.965 2,364,396 +0.54(+5.73%)
Dec 09, 2008 9.500 9.860 9.125 9.425 1,608,090 -0.12(-1.26%)
Dec 08, 2008 8.760 9.660 8.585 9.545 2,822,498 +0.96(+11.25%)
Dec 05, 2008 8.205 8.600 7.975 8.580 2,289,080 +0.27(+3.25%)
Dec 04, 2008 8.450 8.770 8.135 8.310 1,911,934 -0.34(-3.93%)
Dec 03, 2008 8.370 8.855 8.305 8.650 3,040,708 -0.02(-0.23%)
Dec 02, 2008 8.525 8.775 8.370 8.670 2,682,228 +0.25(+2.97%)
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.