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
)
57.30
-0.02 (-0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2006
5.649
5.801
5.550
5.742
2,384,680
+0.07(+1.19%)
May 30, 2006
5.912
5.912
5.626
5.675
1,274,536
-0.22(-3.71%)
May 26, 2006
5.867
5.954
5.867
5.894
734,204
+0.05(+0.79%)
May 25, 2006
5.736
5.855
5.725
5.848
920,880
+0.10(+1.70%)
May 24, 2006
5.824
5.824
5.603
5.750
1,360,912
-0.06(-1.01%)
May 23, 2006
5.630
5.991
5.611
5.809
2,728,372
+0.21(+3.75%)
May 22, 2006
5.527
5.636
5.508
5.599
2,444,804
+0.05(+0.83%)
May 19, 2006
5.633
5.673
5.487
5.553
1,781,244
-0.08(-1.44%)
May 18, 2006
5.641
5.720
5.610
5.634
1,491,660
+0.02(+0.42%)
May 17, 2006
5.671
5.676
5.577
5.610
2,024,300
-0.11(-1.88%)
May 16, 2006
5.683
5.730
5.615
5.718
1,048,064
+0.02(+0.31%)
May 15, 2006
5.740
5.822
5.621
5.700
1,123,744
-0.08(-1.32%)
May 12, 2006
5.973
5.973
5.763
5.776
801,392
-0.18(-3.06%)
May 11, 2006
6.040
6.091
5.959
5.959
796,808
-0.06(-1.08%)
May 10, 2006
6.031
6.103
5.923
6.024
968,320
-0.04(-0.58%)
May 09, 2006
6.064
6.100
6.027
6.059
624,444
+0.00(+0.08%)
May 08, 2006
6.034
6.112
5.987
6.054
988,800
-0.01(-0.19%)
May 05, 2006
6.009
6.082
5.866
6.065
1,017,860
+0.06(+0.94%)
May 04, 2006
5.921
6.062
5.897
6.009
1,328,440
+0.11(+1.84%)
May 03, 2006
5.991
6.027
5.867
5.900
1,093,588
-0.07(-1.11%)
May 02, 2006
5.879
6.019
5.870
5.966
1,135,216
+0.08(+1.29%)
May 01, 2006
5.906
5.931
5.846
5.890
1,257,340
-0.03(-0.55%)
Apr 28, 2006
5.850
6.000
5.834
5.923
1,172,800
+0.04(+0.64%)
Apr 27, 2006
5.881
5.925
5.840
5.885
750,296
-0.03(-0.44%)
Apr 26, 2006
5.996
5.996
5.824
5.911
1,232,836
-0.08(-1.42%)
Apr 25, 2006
5.925
6.049
5.900
5.996
1,130,160
+0.09(+1.52%)
Apr 24, 2006
5.969
6.031
5.857
5.906
1,474,100
-0.11(-1.79%)
Apr 21, 2006
6.018
6.037
5.919
6.014
1,326,696
-0.02(-0.35%)
Apr 20, 2006
5.482
6.232
5.456
6.035
6,416,448
+0.48(+8.64%)
Apr 19, 2006
5.412
5.555
5.411
5.555
2,104,584
+0.18(+3.40%)
Apr 18, 2006
5.444
5.444
5.296
5.372
1,804,148
-0.07(-1.24%)
Apr 17, 2006
5.353
5.440
5.348
5.440
695,360
+0.06(+1.12%)
Apr 13, 2006
5.330
5.424
5.264
5.380
895,004
+0.03(+0.58%)
Apr 12, 2006
5.362
5.375
5.284
5.349
828,644
-0.01(-0.26%)
Apr 11, 2006
5.496
5.505
5.350
5.362
930,192
-0.11(-2.05%)
Apr 10, 2006
5.567
5.589
5.425
5.475
1,035,396
-0.09(-1.55%)
Apr 07, 2006
5.606
5.646
5.504
5.561
666,860
-0.02(-0.34%)
Apr 06, 2006
5.594
5.628
5.556
5.580
678,412
-0.01(-0.25%)
Apr 05, 2006
5.526
5.631
5.501
5.594
672,748
+0.05(+0.99%)
Apr 04, 2006
5.521
5.562
5.460
5.539
764,764
+0.06(+1.05%)
Apr 03, 2006
5.654
5.654
5.474
5.481
1,519,736
-0.15(-2.66%)
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%)
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
.