Trimble Navigation Limited historical prices

   Watch this stock

Historical chart

    27.26 
    23.55 
    19.83 
 Feb 10, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 19.50 19.90 19.20 19.31 1,663,722
Feb 4, 2016 18.97 19.86 18.97 19.56 2,805,459
Feb 3, 2016 19.17 19.71 18.48 18.98 2,539,560
Feb 2, 2016 19.13 19.34 18.88 18.99 1,214,938
Feb 1, 2016 19.16 19.35 18.82 19.28 1,907,379
Jan 29, 2016 18.99 19.43 18.88 19.29 2,502,971
Jan 28, 2016 19.26 19.37 18.66 18.96 2,215,312
Jan 27, 2016 19.06 19.46 18.89 19.14 1,398,500
Jan 26, 2016 18.92 19.52 18.85 19.20 854,869
Jan 25, 2016 19.30 19.36 18.71 18.79 1,401,202
Jan 22, 2016 19.20 19.61 18.98 19.43 1,735,498
Jan 21, 2016 19.03 19.44 18.64 18.89 973,390
Jan 20, 2016 19.27 19.52 18.36 18.92 1,934,275
Jan 19, 2016 19.70 19.99 19.31 19.56 3,148,840
Jan 15, 2016 19.35 19.69 19.17 19.49 4,079,041
Jan 14, 2016 19.55 20.04 19.31 19.90 1,175,488
Jan 13, 2016 19.69 19.82 19.43 19.51 1,562,728
Jan 12, 2016 19.84 20.04 19.37 19.64 876,114
Jan 11, 2016 19.47 19.76 19.29 19.64 1,454,266
Jan 8, 2016 19.88 20.07 19.42 19.43 1,420,320
Jan 7, 2016 20.39 20.48 19.66 19.79 2,169,248
Jan 6, 2016 20.95 21.04 20.57 20.78 1,902,139
Jan 5, 2016 21.59 21.65 20.98 21.23 1,222,068
Jan 4, 2016 21.16 21.60 20.96 21.59 1,809,850
Dec 31, 2015 21.58 21.96 21.45 21.45 843,801
Dec 30, 2015 22.04 22.10 21.68 21.71 716,866
Dec 29, 2015 22.04 22.40 21.81 22.06 694,991
Dec 28, 2015 22.05 22.17 21.60 21.90 925,023
Dec 24, 2015 22.22 22.38 22.02 22.19 625,986
Dec 23, 2015 21.99 22.42 21.93 22.28 749,342