Trimble Navigation Limited historical prices

   Watch this stock

Historical chart

    39.96 
    36.04 
    32.12 
 Oct 2, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 5, 2014 32.77 32.98 32.50 32.96 652,485
Sep 4, 2014 33.12 33.23 32.74 32.82 995,843
Sep 3, 2014 33.50 33.69 32.96 33.09 920,943
Sep 2, 2014 33.37 33.94 33.25 33.45 1,368,984
Aug 29, 2014 33.05 33.45 32.84 33.26 1,119,275
Aug 28, 2014 33.28 33.32 32.79 33.00 1,340,956
Aug 27, 2014 33.89 33.97 33.25 33.35 1,302,964
Aug 26, 2014 34.10 34.34 33.79 33.80 1,123,964
Aug 25, 2014 34.34 34.34 33.68 33.95 882,482
Aug 22, 2014 34.23 34.34 34.00 34.10 1,004,156
Aug 21, 2014 34.03 34.43 34.03 34.20 951,805
Aug 20, 2014 33.79 33.92 33.56 33.87 1,003,247
Aug 19, 2014 34.07 34.12 33.77 33.84 1,028,712
Aug 18, 2014 33.85 34.21 33.65 33.98 980,686