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
)
54.00
-0.50 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2005
4.866
4.995
4.815
4.870
1,555,428
-0.01(-0.18%)
Jul 28, 2005
4.688
5.021
4.625
4.879
4,831,976
+0.19(+3.94%)
Jul 27, 2005
4.688
4.713
4.393
4.694
14,262,288
-0.76(-13.88%)
Jul 26, 2005
5.480
5.503
5.400
5.450
1,833,692
-0.02(-0.32%)
Jul 25, 2005
5.454
5.481
5.426
5.468
1,070,044
+0.04(+0.82%)
Jul 22, 2005
5.423
5.456
5.391
5.423
752,252
-0.00(-0.09%)
Jul 21, 2005
5.515
5.569
5.425
5.428
1,947,684
-0.11(-2.00%)
Jul 20, 2005
5.381
5.566
5.331
5.539
2,551,896
+0.20(+3.67%)
Jul 19, 2005
5.075
5.411
5.069
5.343
2,926,604
+0.26(+5.12%)
Jul 18, 2005
5.125
5.125
5.049
5.082
457,188
-0.03(-0.64%)
Jul 15, 2005
5.103
5.162
5.064
5.115
753,488
-0.01(-0.12%)
Jul 14, 2005
5.062
5.147
5.041
5.121
1,458,040
+0.13(+2.58%)
Jul 13, 2005
5.006
5.035
4.920
4.992
538,524
-0.03(-0.67%)
Jul 12, 2005
5.019
5.048
4.975
5.026
305,008
+0.00(+0.05%)
Jul 11, 2005
4.986
5.062
4.951
5.024
772,584
+0.03(+0.60%)
Jul 08, 2005
4.900
4.997
4.896
4.994
997,740
+0.10(+2.12%)
Jul 07, 2005
4.851
4.897
4.851
4.890
783,380
+0.01(+0.28%)
Jul 06, 2005
4.817
4.912
4.794
4.876
1,231,584
+0.05(+0.96%)
Jul 05, 2005
4.812
4.845
4.779
4.830
1,145,200
+0.00(+0.10%)
Jul 01, 2005
4.884
4.918
4.819
4.825
934,800
-0.05(-0.95%)
Jun 30, 2005
4.885
4.956
4.834
4.871
1,587,588
-0.00(-0.10%)
Jun 29, 2005
4.975
5.027
4.844
4.876
1,308,156
-0.08(-1.54%)
Jun 28, 2005
4.872
4.967
4.850
4.952
1,243,916
+0.10(+1.98%)
Jun 27, 2005
4.888
4.894
4.831
4.856
1,949,400
+0.00(+0.10%)
Jun 24, 2005
4.848
4.902
4.751
4.851
11,923,856
+0.03(+0.54%)
Jun 23, 2005
4.950
4.990
4.825
4.825
1,077,436
-0.11(-2.18%)
Jun 22, 2005
4.930
5.000
4.901
4.933
1,272,688
+0.04(+0.82%)
Jun 21, 2005
4.750
4.928
4.750
4.893
1,615,460
+0.14(+2.97%)
Jun 20, 2005
4.730
4.798
4.625
4.751
890,492
+0.00(+0.00%)
Jun 17, 2005
4.689
4.785
4.645
4.751
1,556,524
+0.07(+1.50%)
Jun 16, 2005
4.706
4.745
4.641
4.681
1,201,392
-0.03(-0.58%)
Jun 15, 2005
4.843
4.874
4.694
4.709
1,323,808
-0.12(-2.56%)
Jun 14, 2005
4.812
4.857
4.801
4.832
634,632
+0.01(+0.26%)
Jun 13, 2005
4.755
4.856
4.755
4.820
520,628
+0.04(+0.92%)
Jun 10, 2005
4.821
4.872
4.760
4.776
456,740
-0.07(-1.37%)
Jun 09, 2005
4.815
4.851
4.726
4.843
497,160
+0.01(+0.28%)
Jun 08, 2005
4.925
4.931
4.775
4.829
804,948
-0.07(-1.40%)
Jun 07, 2005
4.894
5.106
4.878
4.897
1,749,300
+0.00(+0.03%)
Jun 06, 2005
4.904
4.924
4.853
4.896
1,086,324
-0.04(-0.86%)
Jun 03, 2005
4.997
5.004
4.904
4.939
1,268,464
-0.06(-1.25%)
Jun 02, 2005
4.987
5.034
4.949
5.001
1,722,284
-0.01(-0.15%)
Jun 01, 2005
4.974
5.096
4.940
5.009
904,840
+0.04(+0.83%)
May 31, 2005
5.095
5.134
4.964
4.968
1,153,684
-0.16(-3.14%)
May 27, 2005
4.997
5.139
4.951
5.129
1,231,160
+0.12(+2.34%)
May 26, 2005
5.006
5.051
4.982
5.011
1,326,220
+0.03(+0.63%)
May 25, 2005
5.025
5.045
4.942
4.980
1,662,400
-0.07(-1.46%)
May 24, 2005
4.941
5.094
4.912
5.054
1,955,200
+0.12(+2.43%)
May 23, 2005
4.875
4.938
4.870
4.934
1,125,656
+0.04(+0.87%)
May 20, 2005
4.875
4.902
4.822
4.891
819,052
-0.01(-0.25%)
May 19, 2005
4.865
4.904
4.806
4.904
1,122,308
+0.04(+0.82%)
May 18, 2005
4.686
4.870
4.673
4.864
1,664,400
+0.21(+4.48%)
May 17, 2005
4.621
4.686
4.600
4.655
859,368
-0.00(-0.03%)
May 16, 2005
4.560
4.656
4.543
4.656
1,005,840
+0.12(+2.59%)
May 13, 2005
4.543
4.562
4.479
4.539
1,010,276
-0.01(-0.14%)
May 12, 2005
4.577
4.635
4.525
4.545
941,804
-0.02(-0.41%)
May 11, 2005
4.594
4.634
4.492
4.564
877,532
-0.05(-1.14%)
May 10, 2005
4.625
4.676
4.591
4.616
1,625,452
-0.05(-1.07%)
May 09, 2005
4.513
4.666
4.504
4.666
2,118,040
+0.16(+3.64%)
May 06, 2005
4.482
4.521
4.442
4.503
1,077,212
-0.01(-0.19%)
May 05, 2005
4.522
4.532
4.438
4.511
1,624,208
-0.01(-0.19%)
May 04, 2005
4.395
4.529
4.362
4.520
1,201,948
+0.12(+2.70%)
May 03, 2005
4.370
4.468
4.335
4.401
1,305,600
+0.03(+0.69%)
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
.