Trimble Navigation Limited historical prices

   Watch this stock

Historical chart

    39.96 
    35.89 
    31.82 
 Oct 21, 2013 Oct 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 17, 2014 29.36 29.53 28.74 28.74 2,205,423
Oct 16, 2014 28.16 29.16 28.16 29.02 2,117,428
Oct 15, 2014 27.97 28.82 27.97 28.62 3,575,418
Oct 14, 2014 27.91 28.97 27.89 28.37 2,303,986
Oct 13, 2014 27.83 28.07 27.39 27.75 1,371,967
Oct 10, 2014 28.24 28.46 27.58 27.79 3,164,369
Oct 9, 2014 28.92 29.11 28.34 28.35 1,243,191
Oct 8, 2014 28.50 28.99 28.00 28.93 2,065,017
Oct 7, 2014 29.27 29.33 28.47 28.47 1,995,968
Oct 6, 2014 29.51 29.66 29.33 29.51 1,443,296
Oct 3, 2014 29.83 29.83 29.12 29.40 2,435,913
Oct 2, 2014 29.78 30.06 29.26 29.46 1,833,556
Oct 1, 2014 30.38 30.80 29.70 29.83 2,801,356
Sep 30, 2014 30.41 30.66 30.28 30.50 1,950,581
Sep 29, 2014 30.46 30.66 30.30 30.45 992,324
Sep 26, 2014 30.29 30.90 30.20 30.85 1,230,833
Sep 25, 2014 30.05 30.61 29.87 30.33 1,759,161
Sep 24, 2014 30.30 30.52 30.03 30.20 1,412,569
Sep 23, 2014 30.39 30.70 30.24 30.28 1,202,823
Sep 22, 2014 30.83 30.97 30.37 30.56 955,346
Sep 19, 2014 31.77 31.79 30.93 30.98 1,752,854
Sep 18, 2014 31.87 32.00 31.62 31.72 596,915
Sep 17, 2014 31.83 32.18 31.61 31.72 847,581
Sep 16, 2014 31.98 32.17 31.71 31.80 1,291,649
Sep 15, 2014 32.60 32.60 31.85 32.00 678,484
Sep 12, 2014 32.83 32.91 32.44 32.63 805,720
Sep 11, 2014 32.95 33.13 32.75 32.90 574,271
Sep 10, 2014 33.01 33.27 32.92 33.07 1,479,376
Sep 9, 2014 33.13 33.38 32.84 33.01 989,606
Sep 8, 2014 32.85 33.13 32.63 33.13 876,666