Trimble Navigation Limited historical prices

   Watch this stock

Historical chart

    33.45 
    28.25 
    23.04 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 18.56 18.99 18.53 18.82 1,952,169
Aug 27, 2015 18.46 18.68 18.31 18.59 2,462,171
Aug 26, 2015 18.22 18.26 17.71 18.20 3,413,075
Aug 25, 2015 18.65 19.04 17.84 17.84 3,130,464
Aug 24, 2015 17.47 18.88 16.99 18.02 4,637,098
Aug 21, 2015 19.36 19.39 18.78 18.78 2,470,903
Aug 20, 2015 19.83 19.94 19.49 19.49 2,186,739
Aug 19, 2015 20.20 20.24 19.81 19.96 2,518,012
Aug 18, 2015 20.10 20.24 19.83 19.98 2,226,252
Aug 17, 2015 19.96 20.25 19.73 20.24 1,942,353
Aug 14, 2015 19.78 20.21 19.78 19.99 1,265,488
Aug 13, 2015 18.80 19.97 18.72 19.87 1,819,658
Aug 12, 2015 19.75 19.78 19.25 19.51 2,202,233
Aug 11, 2015 20.01 20.24 19.83 19.91 1,579,547
Aug 10, 2015 19.83 20.38 19.59 20.24 1,836,166
Aug 7, 2015 19.47 19.80 19.44 19.70 3,182,269
Aug 6, 2015 19.18 19.59 19.01 19.52 4,045,201
Aug 5, 2015 19.75 20.41 19.04 19.18 7,426,936
Aug 4, 2015 22.79 23.15 22.63 22.85 1,058,378
Aug 3, 2015 23.08 23.21 22.70 22.83 1,046,885
Jul 31, 2015 23.34 23.35 23.06 23.10 948,206
Jul 30, 2015 22.79 23.41 22.71 23.31 1,189,199
Jul 29, 2015 22.75 23.14 22.64 22.87 1,442,405
Jul 28, 2015 22.80 22.88 22.49 22.79 1,305,227
Jul 27, 2015 22.96 22.96 22.59 22.65 1,079,488
Jul 24, 2015 23.61 23.72 23.08 23.10 1,090,421
Jul 23, 2015 23.58 23.84 23.50 23.73 926,474
Jul 22, 2015 23.41 23.94 23.32 23.61 729,190
Jul 21, 2015 23.85 23.91 23.58 23.64 1,076,123
Jul 20, 2015 23.59 23.91 23.54 23.89 1,251,770