Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
4.289
4.371
4.171
4.303
1,601,304
+0.01(+0.29%)
Apr 28, 2005
4.355
4.404
4.290
4.290
1,071,940
-0.09(-2.11%)
Apr 27, 2005
4.380
4.435
4.286
4.383
1,557,932
-0.03(-0.68%)
Apr 26, 2005
4.499
4.558
4.376
4.412
1,553,428
-0.09(-1.94%)
Apr 25, 2005
4.469
4.522
4.388
4.500
2,241,044
+0.03(+0.76%)
Apr 22, 2005
4.250
4.548
4.215
4.466
4,927,624
+0.22(+5.21%)
Apr 21, 2005
4.194
4.245
4.144
4.245
1,505,032
+0.16(+3.95%)
Apr 20, 2005
3.875
4.205
3.864
4.084
4,389,264
+0.25(+6.59%)
Apr 19, 2005
3.825
3.875
3.792
3.831
2,471,656
+0.00(+0.05%)
Apr 18, 2005
3.862
3.865
3.785
3.829
1,995,988
+0.01(+0.21%)
Apr 15, 2005
3.993
3.994
3.759
3.821
2,895,072
-0.16(-4.08%)
Apr 14, 2005
4.298
4.299
3.960
3.984
2,723,100
-0.28(-6.59%)
Apr 13, 2005
4.344
4.349
4.249
4.265
1,203,352
-0.06(-1.44%)
Apr 12, 2005
4.234
4.349
4.171
4.327
1,528,396
+0.09(+2.06%)
Apr 11, 2005
4.211
4.315
4.186
4.240
1,375,864
+0.03(+0.80%)
Apr 08, 2005
4.312
4.339
4.191
4.206
1,209,424
-0.12(-2.89%)
Apr 07, 2005
4.285
4.360
4.274
4.331
780,992
+0.03(+0.73%)
Apr 06, 2005
4.335
4.412
4.286
4.300
1,254,668
-0.01(-0.23%)
Apr 05, 2005
4.299
4.338
4.264
4.310
1,578,952
+0.07(+1.68%)
Apr 04, 2005
4.190
4.276
4.162
4.239
994,436
+0.03(+0.65%)
Apr 01, 2005
4.205
4.329
4.146
4.211
1,441,492
-0.02(-0.35%)
Mar 31, 2005
4.161
4.320
4.144
4.226
2,879,124
+0.06(+1.53%)
Mar 30, 2005
3.976
4.184
3.975
4.162
3,286,100
+0.17(+4.23%)
Mar 29, 2005
4.250
4.250
3.899
3.994
5,899,176
-0.23(-5.42%)
Mar 28, 2005
4.640
4.640
4.221
4.223
4,216,204
-0.40(-8.63%)
Mar 24, 2005
4.570
4.657
4.570
4.621
794,472
+0.05(+1.15%)
Mar 23, 2005
4.659
4.691
4.567
4.569
1,318,868
-0.12(-2.53%)
Mar 22, 2005
4.579
4.780
4.561
4.688
4,311,040
+0.12(+2.54%)
Mar 21, 2005
4.595
4.595
4.495
4.571
4,260,512
+0.03(+0.61%)
Mar 18, 2005
4.555
4.595
4.460
4.544
3,333,604
-0.00(-0.03%)
Mar 17, 2005
4.375
4.599
4.366
4.545
2,275,692
+0.16(+3.53%)
Mar 16, 2005
4.354
4.406
4.340
4.390
1,764,516
+0.00(+0.03%)
Mar 15, 2005
4.442
4.473
4.372
4.389
766,192
-0.01(-0.31%)
Mar 14, 2005
4.423
4.454
4.388
4.402
1,486,024
+0.01(+0.20%)
Mar 11, 2005
4.455
4.485
4.391
4.394
910,476
-0.04(-0.85%)
Mar 10, 2005
4.397
4.464
4.319
4.431
1,252,148
+0.03(+0.74%)
Mar 09, 2005
4.485
4.487
4.394
4.399
433,940
-0.07(-1.62%)
Mar 08, 2005
4.546
4.631
4.468
4.471
648,164
-0.10(-2.16%)
Mar 07, 2005
4.584
4.637
4.548
4.570
559,136
+0.01(+0.30%)
Mar 04, 2005
4.544
4.595
4.527
4.556
562,672
+0.04(+0.97%)
Mar 03, 2005
4.607
4.607
4.451
4.513
851,480
-0.06(-1.39%)
Mar 02, 2005
4.580
4.649
4.513
4.576
843,524
-0.01(-0.30%)
Mar 01, 2005
4.524
4.606
4.484
4.590
812,408
+0.09(+1.94%)
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%)
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
.