| TRIMBLE NAVIGATION Add to My Watchlist | (NSDQ: TRMB) |
| Trimble | 24.70 | +0.21 (+0.86%) | 750,146 |
| Historical Data for TRMB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.68 | 24.95 | 24.35 | 750,146 | 24.70 | +0.21 +0.86% |
| 02/08/10 | 24.23 | 24.78 | 23.93 | 1,015,205 | 24.49 | +0.23 +0.95% |
| 02/05/10 | 23.65 | 24.26 | 23.31 | 999,816 | 24.26 | +0.62 +2.62% |
| 02/04/10 | 24.34 | 24.34 | 23.64 | 1,169,496 | 23.64 | -0.99 -4.02% |
| 02/03/10 | 22.98 | 24.93 | 22.95 | 1,493,265 | 24.63 | +1.36 +5.84% |
| 02/02/10 | 23.19 | 23.47 | 22.96 | 780,432 | 23.27 | +0.06 +0.26% |
| 02/01/10 | 23.03 | 23.21 | 22.85 | 547,961 | 23.21 | +0.32 +1.40% |
| 01/29/10 | 23.07 | 23.28 | 22.87 | 1,256,274 | 22.89 | -0.11 -0.48% |
| 01/28/10 | 23.58 | 23.65 | 22.98 | 602,449 | 23.00 | -0.59 -2.50% |
| 01/27/10 | 23.30 | 23.67 | 23.10 | 804,304 | 23.59 | +0.20 +0.86% |
| 01/26/10 | 23.46 | 23.73 | 23.31 | 723,500 | 23.39 | -0.09 -0.38% |
| 01/25/10 | 23.48 | 23.65 | 23.19 | 724,726 | 23.48 | +0.25 +1.08% |
| 01/22/10 | 23.75 | 23.80 | 23.13 | 755,757 | 23.23 | -0.51 -2.15% |
| 01/21/10 | 23.96 | 24.35 | 23.68 | 1,183,108 | 23.74 | -0.26 -1.08% |
| 01/20/10 | 24.61 | 24.85 | 23.91 | 1,227,514 | 24.00 | -0.86 -3.46% |
| 01/19/10 | 24.50 | 25.00 | 24.50 | 961,763 | 24.86 | +0.31 +1.26% |
| 01/18/10 | 24.55 | 24.55 | 24.55 | 0 | 24.55 | 0.00 0.00% |
| 01/15/10 | 25.23 | 25.33 | 24.44 | 575,356 | 24.55 | -0.80 -3.16% |
| 01/14/10 | 25.29 | 25.57 | 25.22 | 493,366 | 25.35 | 0.00 0.00% |
| 01/13/10 | 25.20 | 25.51 | 24.93 | 693,431 | 25.35 | +0.27 +1.08% |
| 01/12/10 | 25.35 | 25.53 | 24.93 | 462,378 | 25.08 | -0.40 -1.57% |
| 01/11/10 | 25.74 | 25.96 | 25.30 | 453,453 | 25.48 | -0.21 -0.82% |
| 01/08/10 | 25.37 | 25.80 | 25.37 | 503,747 | 25.69 | +0.20 +0.78% |
| 01/07/10 | 25.38 | 25.60 | 25.27 | 374,017 | 25.49 | +0.04 +0.16% |
| 01/06/10 | 25.45 | 25.77 | 25.45 | 425,626 | 25.45 | -0.07 -0.27% |
| 01/05/10 | 25.63 | 25.95 | 25.41 | 447,554 | 25.52 | -0.13 -0.51% |
| 01/04/10 | 25.18 | 25.88 | 25.18 | 703,929 | 25.65 | +0.45 +1.79% |
| 01/01/10 | 25.20 | 25.20 | 25.20 | 0 | 25.20 | 0.00 0.00% |
| 12/31/09 | 25.53 | 25.70 | 25.20 | 427,532 | 25.20 | -0.37 -1.45% |
| 12/30/09 | 25.50 | 25.86 | 25.44 | 900,784 | 25.57 | -0.01 -0.04% |
| 12/29/09 | 25.65 | 25.67 | 25.38 | 284,352 | 25.58 | +0.01 +0.04% |
| 12/28/09 | 25.96 | 26.00 | 25.49 | 405,827 | 25.57 | -0.28 -1.08% |
| 12/25/09 | 25.53 | 25.87 | 25.47 | 164,668 | 25.85 | 0.00 0.00% |
| 12/24/09 | 25.53 | 25.87 | 25.47 | 164,668 | 25.85 | +0.34 +1.33% |
| 12/23/09 | 25.27 | 25.56 | 25.26 | 460,962 | 25.51 | +0.23 +0.91% |
| 12/22/09 | 24.88 | 25.31 | 24.88 | 485,773 | 25.28 | +0.39 +1.57% |
| 12/21/09 | 24.56 | 25.03 | 24.56 | 531,740 | 24.89 | +0.46 +1.88% |
| 12/18/09 | 24.43 | 24.67 | 24.37 | 1,015,770 | 24.43 | +0.07 +0.29% |
| 12/17/09 | 24.29 | 24.48 | 24.13 | 870,803 | 24.36 | -0.10 -0.41% |
| 12/16/09 | 24.87 | 24.98 | 24.38 | 631,068 | 24.46 | -0.34 -1.37% |
| 12/15/09 | 24.04 | 24.89 | 23.86 | 854,534 | 24.80 | +0.56 +2.31% |
| 12/14/09 | 24.06 | 24.24 | 23.67 | 470,169 | 24.24 | +0.55 +2.32% |
| 12/11/09 | 23.47 | 23.83 | 23.46 | 474,583 | 23.69 | +0.32 +1.37% |
| 12/10/09 | 23.35 | 23.56 | 23.20 | 486,111 | 23.37 | +0.22 +0.95% |
| 12/09/09 | 22.80 | 23.16 | 22.67 | 487,526 | 23.15 | +0.09 +0.39% |
| 12/08/09 | 23.29 | 23.29 | 22.80 | 596,021 | 23.06 | -0.37 -1.58% |
| 12/07/09 | 23.23 | 23.56 | 23.06 | 531,953 | 23.43 | +0.21 +0.90% |
| 12/04/09 | 22.99 | 23.36 | 22.63 | 644,255 | 23.22 | +0.51 +2.25% |
| 12/03/09 | 23.12 | 23.24 | 22.71 | 416,980 | 22.71 | -0.38 -1.65% |
| 12/02/09 | 23.00 | 23.41 | 22.95 | 487,191 | 23.09 | +0.13 +0.57% |
| \/ Download Data To Spreadsheet | ||||||
