Trimble Navigation Limited historical prices

   Watch this stock

Historical chart

    39.96 
    35.21 
    30.45 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 33.83 33.90 33.31 33.66 1,303,037
Aug 14, 2014 33.69 33.79 33.51 33.63 1,250,094
Aug 13, 2014 33.15 33.85 33.11 33.63 1,365,284
Aug 12, 2014 33.22 33.54 32.96 33.17 1,162,756
Aug 11, 2014 33.11 33.24 32.83 33.17 1,331,296
Aug 8, 2014 33.02 33.19 32.83 32.94 1,471,170
Aug 7, 2014 32.58 33.24 32.50 33.00 2,950,355
Aug 6, 2014 31.32 32.60 30.97 32.45 3,134,353
Aug 5, 2014 31.55 31.84 31.07 31.23 3,358,280
Aug 4, 2014 30.99 31.52 30.70 31.37 2,526,985
Aug 1, 2014 30.88 30.90 30.37 30.66 2,994,869
Jul 31, 2014 31.08 31.36 30.64 30.90 2,812,436
Jul 30, 2014 31.23 31.58 30.91 31.37 2,542,153
Jul 29, 2014 31.18 31.43 30.89 30.93 1,828,492
Jul 28, 2014 31.51 31.72 31.05 31.18 1,537,214
Jul 25, 2014 31.61 31.90 31.41 31.44 1,147,723
Jul 24, 2014 31.68 31.89 31.30 31.80 2,423,352
Jul 23, 2014 31.87 31.99 31.50 31.79 994,883
Jul 22, 2014 31.90 32.10 31.76 31.87 1,119,086
Jul 21, 2014 31.71 31.95 31.62 31.70 1,426,270