TRMB: Historical Prices for Trimble Navigation Limited

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	23.60	23.82	23.41	23.65	692,500	23.65
20-Nov-09	23.43	23.49	23.20	23.40	821,100	23.40
19-Nov-09	23.76	24.11	23.28	23.50	544,800	23.50
18-Nov-09	24.08	24.08	23.77	23.96	720,500	23.96
17-Nov-09	23.98	24.13	23.73	24.04	528,700	24.04
16-Nov-09	23.72	24.07	23.68	24.00	591,600	24.00
13-Nov-09	23.50	23.62	23.31	23.59	463,200	23.59
12-Nov-09	23.52	23.84	23.32	23.35	1,019,700	23.35
11-Nov-09	23.50	23.72	23.28	23.60	892,000	23.60
10-Nov-09	22.82	23.38	22.76	23.31	3,038,900	23.31
9-Nov-09	22.50	22.88	22.48	22.88	1,439,500	22.88
6-Nov-09	22.10	22.49	21.90	22.40	863,000	22.40
5-Nov-09	22.00	22.30	21.90	22.29	1,800,400	22.29
4-Nov-09	21.72	21.98	21.39	21.78	1,481,700	21.78
3-Nov-09	20.99	21.72	20.90	21.66	1,266,800	21.66
2-Nov-09	21.02	21.53	20.87	21.20	812,700	21.20
30-Oct-09	21.38	21.52	20.90	20.97	784,000	20.97
29-Oct-09	21.35	21.87	21.25	21.55	2,381,900	21.55
28-Oct-09	21.32	21.76	20.99	21.25	2,692,500	21.25
27-Oct-09	21.50	21.64	21.16	21.30	776,100	21.30
26-Oct-09	21.75	22.10	21.33	21.43	756,000	21.43
23-Oct-09	22.09	22.09	21.64	21.68	576,300	21.68
22-Oct-09	22.12	22.33	21.39	22.10	826,200	22.10
21-Oct-09	22.59	22.61	22.11	22.11	1,128,800	22.11
20-Oct-09	22.41	22.75	22.39	22.64	1,474,800	22.64
19-Oct-09	22.20	22.33	21.78	22.31	717,700	22.31
16-Oct-09	22.23	22.42	21.81	22.10	780,800	22.10
15-Oct-09	22.26	22.47	21.92	22.45	1,179,800	22.45
14-Oct-09	22.22	22.70	22.22	22.57	920,300	22.57
13-Oct-09	21.72	22.09	21.68	22.04	858,700	22.04
12-Oct-09	21.91	21.96	21.62	21.81	832,600	21.81
9-Oct-09	21.75	21.96	21.73	21.85	1,009,700	21.85
8-Oct-09	22.13	22.13	21.75	21.85	1,083,200	21.85
7-Oct-09	22.63	22.70	21.89	22.00	1,072,500	22.00
6-Oct-09	22.84	22.97	22.54	22.69	557,300	22.69
5-Oct-09	22.60	22.76	22.10	22.73	435,900	22.73
2-Oct-09	22.90	23.00	22.41	22.44	656,600	22.44
1-Oct-09	23.67	23.86	22.86	22.90	773,700	22.90
30-Sep-09	23.96	24.21	23.64	23.91	680,800	23.91
29-Sep-09	24.03	24.20	23.77	23.86	543,700	23.86
28-Sep-09	23.59	24.23	23.50	24.04	439,200	24.04
25-Sep-09	24.07	24.07	23.50	23.61	409,600	23.61
24-Sep-09	24.27	24.48	23.80	24.09	429,100	24.09
23-Sep-09	24.83	24.83	24.23	24.24	432,300	24.24
22-Sep-09	25.15	25.15	24.62	24.69	521,700	24.69
21-Sep-09	25.63	25.63	24.80	25.05	510,900	25.05
18-Sep-09	25.53	25.74	25.18	25.18	894,400	25.18
17-Sep-09	25.59	25.84	25.31	25.44	275,400	25.44
16-Sep-09	25.51	25.76	25.31	25.72	467,900	25.72
15-Sep-09	26.06	26.06	25.24	25.62	593,100	25.62
14-Sep-09	25.77	26.02	25.50	26.00	252,600	26.00
11-Sep-09	25.87	26.17	25.70	26.06	225,400	26.06
10-Sep-09	25.81	25.95	25.71	25.89	456,700	25.89
9-Sep-09	25.38	26.00	25.23	25.91	348,400	25.91
8-Sep-09	25.60	25.94	25.24	25.46	543,600	25.46
4-Sep-09	24.64	25.50	24.64	25.50	434,900	25.50
3-Sep-09	24.60	24.88	24.47	24.76	432,000	24.76
2-Sep-09	24.57	24.93	24.46	24.62	601,100	24.62
1-Sep-09	25.38	25.91	24.60	24.76	648,900	24.76
31-Aug-09	25.10	25.48	24.71	25.46	829,100	25.46
28-Aug-09	24.99	25.58	24.88	25.43	851,300	25.43
27-Aug-09	24.87	24.93	24.37	24.88	445,300	24.88
26-Aug-09	24.49	24.81	24.34	24.76	416,100	24.76
25-Aug-09	24.71	25.10	24.54	24.57	307,600	24.57
24-Aug-09	25.20	25.36	24.56	24.64	516,700	24.64
21-Aug-09	24.78	25.22	24.45	25.21	516,700	25.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions