Trimble Navigation Ltd $31.44

down -0.36


25/7/2014 04:00 PM  |  NASDAQ : TRMB  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRMB historical data

Date Open High Low Close Volume
7/25/201431.6131.9031.4131.441,147,723
7/24/201431.6831.8931.3031.802,423,352
7/23/201431.8731.9931.5031.79994,883
7/22/201431.9032.1031.7631.871,119,086
7/21/201431.7131.9531.6231.701,426,270
7/18/201431.6232.1631.5631.851,585,829
7/17/201431.8132.0731.4431.461,960,187
7/16/201432.3232.5031.8332.002,756,361
7/15/201432.0632.3831.8832.161,169,581
7/14/201432.7732.8032.0832.111,368,585
7/11/201432.6632.7032.1832.391,786,423
7/10/201432.4232.8132.2932.593,393,900
7/9/201433.4433.6133.1533.401,276,699
7/8/201434.1234.2733.0833.272,632,826
7/7/201434.7134.9434.0534.151,854,604
7/3/201434.2735.1534.2534.892,085,280
7/2/201436.1736.2534.1234.235,292,633
7/1/201437.1437.8337.0637.361,612,429
6/30/201437.0337.2636.7036.951,979,307
6/27/201436.9537.4136.7537.101,727,538
6/26/201437.0137.2836.8237.05664,646
6/25/201436.9837.3536.7037.071,149,567
6/24/201437.5537.8537.0537.07956,528
6/23/201437.9037.9737.4337.67912,815
6/20/201438.1438.2037.7337.942,880,192
6/19/201438.4438.4938.0338.20891,444
6/18/201438.4238.6037.9838.331,356,774
6/17/201438.0638.8737.9938.531,735,032
6/16/201438.1738.5037.9938.061,508,236
6/13/201438.6038.6837.9538.261,322,996
6/12/201438.7838.9938.4538.671,160,490
6/11/201438.4338.8438.4338.81844,555
6/10/201438.8138.9938.3738.641,030,937
6/9/201438.1838.9938.0438.981,494,708
6/6/201437.5038.1537.3838.111,041,798
6/5/201436.9337.6536.5137.571,190,500
6/4/201436.2336.7036.0236.69737,596
6/3/201435.2736.4235.2736.271,310,449
6/2/201436.0536.2335.2735.88531,683
5/30/201436.0936.2835.5936.07739,567
5/29/201436.1736.4135.8736.21790,929
5/28/201435.5036.0535.3135.931,131,080
5/27/201435.8336.0235.5135.63884,072
5/23/201435.2535.7935.0935.61729,316
5/22/201435.1735.5835.0535.18636,564
5/21/201434.8835.4234.7835.151,011,314
5/20/201435.0335.2634.6334.861,073,850
5/19/201434.8335.7134.8335.111,170,460
5/16/201434.5835.0734.4535.04638,055
5/15/201435.0435.3634.4234.671,233,523
5/14/201435.2635.6534.8735.261,092,431
5/13/201435.7035.8135.0735.321,461,471
5/12/201435.1935.8635.1235.581,306,906
5/9/201435.0435.4234.4735.022,143,617
5/8/201434.9535.4834.7835.023,021,573
5/7/201433.6735.0931.9235.089,679,355
5/6/201438.5038.7938.0538.171,315,270
5/5/201438.6838.6938.0038.511,601,881
5/2/201438.9239.5538.7739.07772,047
5/1/201438.5639.3938.4338.86832,415
4/30/201438.2638.4937.9538.43980,874
4/29/201438.4538.6238.0738.251,460,902
4/28/201438.7039.0537.9938.391,523,157
4/25/201438.7339.0438.2438.471,623,862
4/24/201439.2339.3838.6938.971,143,571
4/23/201439.6039.7438.8238.961,512,642
4/22/201439.6239.9539.2039.661,149,004
4/21/201439.6839.9439.1339.56989,959
4/17/201439.2639.8339.0639.501,793,588
4/16/201438.1739.1938.0238.751,960,067
4/15/201437.2937.9037.0237.761,329,996
4/14/201437.0737.3836.6137.141,031,900
4/11/201436.9237.5836.6136.63734,671
4/10/201438.8438.8637.0637.251,040,147
4/9/201437.8238.7937.6538.78870,210
4/8/201437.2237.7737.0437.65902,668
4/7/201438.2538.3536.8637.231,515,850
4/4/201439.8639.8638.3638.381,118,867
4/3/201440.0040.1439.3039.711,238,853
4/2/201439.3439.9939.1739.811,174,710
4/1/201439.3439.4038.6939.301,316,285
3/31/201438.3138.9738.2838.871,506,265
3/28/201439.3939.3938.0838.15584,246
3/27/201437.9838.5137.7638.131,359,489
3/26/201438.7538.9138.0938.162,133,953
3/25/201439.1239.3838.1538.482,293,873
3/24/201438.5038.8137.9738.351,530,794
3/21/201438.7739.0038.0538.194,634,402
3/20/201438.3038.8838.1538.541,576,596
3/19/201438.8038.9438.3938.60934,895
3/18/201438.5738.9038.3238.87677,987
3/17/201438.2039.1338.0038.481,160,870
3/14/201437.5538.0137.4738.001,518,666
3/13/201439.1139.2937.5137.741,152,888
3/12/201438.8739.1138.5039.071,239,465
3/11/201439.3839.3938.7139.02885,122
3/10/201439.5139.6238.9039.261,204,468
3/7/201440.0040.0839.2339.511,328,711
3/6/201439.8140.1739.5739.961,816,878
3/5/201439.9640.0639.3839.812,614,964
Trading Center