Trimble Navigation Limited historical prices

   Watch this stock

Historical chart

    34.20 
    30.35 
    26.50 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 23.62 23.71 23.43 23.59 1,025,770
Jul 16, 2015 23.61 23.76 23.46 23.54 938,497
Jul 15, 2015 23.79 23.89 23.46 23.55 882,702
Jul 14, 2015 23.61 23.82 23.48 23.75 937,320
Jul 13, 2015 23.14 23.64 23.12 23.61 1,025,281
Jul 10, 2015 23.08 23.24 22.87 23.06 891,716
Jul 9, 2015 23.37 23.48 22.91 22.91 1,381,117
Jul 8, 2015 23.18 23.28 22.99 23.16 1,629,331
Jul 7, 2015 23.47 23.53 22.95 23.39 1,506,345
Jul 6, 2015 23.40 23.82 23.28 23.53 1,647,876
Jul 2, 2015 23.81 24.47 23.47 23.62 1,630,389
Jul 1, 2015 23.59 23.64 23.10 23.47 3,144,276
Jun 30, 2015 23.20 23.48 23.03 23.46 2,557,453
Jun 29, 2015 23.26 23.49 22.93 23.01 1,859,295
Jun 26, 2015 23.35 23.59 23.22 23.48 6,014,929
Jun 25, 2015 23.45 23.49 23.18 23.33 1,318,347
Jun 24, 2015 23.59 23.69 23.33 23.43 1,543,797
Jun 23, 2015 23.68 23.81 23.49 23.66 1,164,369
Jun 22, 2015 23.76 23.76 23.47 23.64 1,185,993
Jun 19, 2015 23.54 23.60 23.33 23.58 2,326,545