Trimble Navigation Limited historical prices

   Watch this stock

Historical chart

    39.96 
    35.59 
    31.23 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 28.07 28.16 27.82 27.93 1,005,618
Nov 25, 2014 28.22 28.33 28.00 28.15 1,393,990
Nov 24, 2014 28.44 28.59 28.00 28.17 1,768,643
Nov 21, 2014 28.59 28.77 28.28 28.42 1,599,909
Nov 20, 2014 28.03 28.41 28.03 28.24 1,361,514
Nov 19, 2014 28.51 28.60 27.73 28.24 1,782,734
Nov 18, 2014 28.83 28.90 28.54 28.60 1,688,288
Nov 17, 2014 28.91 29.20 28.45 28.68 1,207,583
Nov 14, 2014 29.11 29.19 28.97 29.03 1,423,002
Nov 13, 2014 28.65 29.25 28.63 29.19 2,349,948
Nov 12, 2014 28.10 28.82 28.01 28.81 1,474,299
Nov 11, 2014 27.86 28.47 27.79 28.46 1,404,760
Nov 10, 2014 27.27 27.92 27.27 27.91 1,453,023
Nov 7, 2014 27.52 27.56 27.08 27.31 2,323,712
Nov 6, 2014 27.20 27.69 27.17 27.48 1,302,455
Nov 5, 2014 27.61 27.81 26.98 27.28 1,931,883
Nov 4, 2014 26.85 27.37 26.80 27.34 2,257,767
Nov 3, 2014 26.96 27.12 26.82 26.91 3,665,997
Oct 31, 2014 27.15 27.86 25.66 26.86 11,713,910
Oct 30, 2014 30.06 30.56 29.82 30.43 1,356,962
Oct 29, 2014 30.81 31.04 29.92 30.17 1,364,473
Oct 28, 2014 29.79 31.02 29.68 30.93 1,221,610
Oct 27, 2014 29.42 29.67 29.18 29.64 843,630
Oct 24, 2014 29.69 29.69 29.27 29.60 814,580
Oct 23, 2014 29.11 29.91 28.82 29.65 2,491,133
Oct 22, 2014 29.45 29.50 28.57 28.63 1,217,381
Oct 21, 2014 29.02 29.56 29.02 29.45 1,587,470
Oct 20, 2014 28.70 29.24 28.48 28.93 1,196,112
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