Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FLIR Systems (NQ: FLIR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.93 14.01 13.58 13.59 442,761 -0.14(-1.01%)
Oct 30, 2003 13.88 14.06 13.70 13.72 376,174 -0.16(-1.13%)
Oct 29, 2003 13.73 14.12 13.52 13.88 350,927 -0.01(-0.09%)
Oct 28, 2003 13.46 13.90 13.38 13.89 410,107 +0.53(+3.97%)
Oct 27, 2003 13.42 13.76 13.23 13.36 471,725 +0.07(+0.52%)
Oct 24, 2003 13.23 13.47 13.03 13.29 638,250 -0.06(-0.42%)
Oct 23, 2003 12.31 13.47 11.99 13.35 1,844,897 +1.26(+10.38%)
Oct 22, 2003 11.60 12.32 11.35 12.10 1,470,071 +0.43(+3.69%)
Oct 21, 2003 11.43 11.70 11.40 11.67 286,170 +0.19(+1.63%)
Oct 20, 2003 11.42 11.63 11.41 11.48 124,999 +0.08(+0.72%)
Oct 17, 2003 11.68 11.74 11.36 11.40 239,658 -0.26(-2.24%)
Oct 16, 2003 11.47 11.66 11.41 11.66 208,415 +0.19(+1.63%)
Oct 15, 2003 11.52 11.84 11.42 11.47 577,862 +0.09(+0.80%)
Oct 14, 2003 11.23 11.46 11.05 11.38 389,372 +0.21(+1.91%)
Oct 13, 2003 11.15 11.25 11.04 11.17 691,083 -0.07(-0.66%)
Oct 10, 2003 11.19 11.27 11.08 11.24 571,994 +0.04(+0.35%)
Oct 09, 2003 11.58 11.62 10.98 11.20 733,049 -0.31(-2.68%)
Oct 08, 2003 11.64 11.66 11.47 11.51 170,507 -0.18(-1.56%)
Oct 07, 2003 11.76 11.83 11.60 11.69 288,560 -0.14(-1.17%)
Oct 06, 2003 11.61 11.83 11.47 11.83 171,549 +0.37(+3.18%)
Oct 03, 2003 11.34 11.60 11.30 11.47 658,384 +0.21(+1.89%)
Oct 02, 2003 11.27 11.40 11.20 11.25 308,735 -0.03(-0.27%)
Oct 01, 2003 11.04 11.39 11.04 11.28 350,735 +0.24(+2.16%)
Sep 30, 2003 11.32 11.34 10.76 11.04 741,437 -0.31(-2.75%)
Sep 29, 2003 11.30 11.50 11.16 11.36 415,465 +0.08(+0.73%)
Sep 26, 2003 11.63 11.75 11.18 11.27 355,025 -0.37(-3.17%)
Sep 25, 2003 11.93 12.06 11.56 11.64 481,613 -0.32(-2.65%)
Sep 24, 2003 12.25 12.33 11.87 11.96 280,054 -0.26(-2.13%)
Sep 23, 2003 12.15 12.36 12.15 12.22 385,169 +0.05(+0.43%)
Sep 22, 2003 11.99 12.33 11.73 12.17 386,322 +0.09(+0.76%)
Sep 19, 2003 12.27 12.40 11.83 12.08 685,189 -0.30(-2.42%)
Sep 18, 2003 12.21 12.40 12.09 12.38 332,607 +0.04(+0.35%)
Sep 17, 2003 11.99 12.43 11.92 12.33 358,726 +0.19(+1.57%)
Sep 16, 2003 11.82 12.15 11.78 12.14 165,573 +0.24(+2.01%)
Sep 15, 2003 12.00 12.10 11.75 11.90 324,994 -0.05(-0.40%)
Sep 12, 2003 11.96 11.99 11.71 11.95 176,652 +0.12(+0.99%)
Sep 11, 2003 11.81 12.10 11.75 11.83 625,591 +0.08(+0.67%)
Sep 10, 2003 11.88 11.88 11.74 11.76 591,066 -0.10(-0.88%)
Sep 09, 2003 11.90 11.99 11.77 11.86 221,995 -0.05(-0.40%)
Sep 08, 2003 11.88 12.13 11.80 11.91 530,187 +0.13(+1.14%)
Sep 05, 2003 11.77 11.90 11.73 11.77 587,490 -0.08(-0.66%)
Sep 04, 2003 11.77 11.85 11.65 11.85 944,602 +0.08(+0.66%)
Sep 03, 2003 11.88 11.93 11.73 11.77 548,831 -0.05(-0.40%)
Sep 02, 2003 11.51 11.83 11.34 11.82 502,222 +0.33(+2.87%)
Aug 29, 2003 11.27 11.55 11.25 11.49 323,153 +0.20(+1.77%)
Aug 28, 2003 11.14 11.43 11.14 11.29 620,988 +0.17(+1.56%)
Aug 27, 2003 11.01 11.34 10.96 11.12 1,050,478 +0.13(+1.15%)
Aug 26, 2003 11.47 11.47 10.70 10.99 1,405,049 -0.63(-5.42%)
Aug 25, 2003 11.56 11.91 11.54 11.62 285,866 -0.03(-0.22%)
Aug 22, 2003 11.93 12.00 11.47 11.65 398,187 +0.08(+0.71%)
Aug 21, 2003 11.58 11.67 11.47 11.57 754,600 +0.05(+0.45%)
Aug 20, 2003 11.69 11.69 11.40 11.51 682,327 -0.22(-1.85%)
Aug 19, 2003 11.95 12.07 11.59 11.73 406,933 -0.18(-1.53%)
Aug 18, 2003 11.86 12.12 11.73 11.91 487,492 -0.00(-0.04%)
Aug 15, 2003 11.78 12.01 11.61 11.92 122,333 +0.13(+1.11%)
Aug 14, 2003 11.49 11.80 11.43 11.79 251,686 +0.32(+2.76%)
Aug 13, 2003 11.60 11.62 11.32 11.47 220,154 -0.13(-1.09%)
Aug 12, 2003 11.23 11.60 11.23 11.60 482,658 +0.32(+2.81%)
Aug 11, 2003 11.47 11.51 11.19 11.28 352,729 -0.11(-0.95%)
Aug 08, 2003 11.45 11.53 11.30 11.39 166,985 +0.04(+0.38%)
Aug 07, 2003 11.31 11.50 10.92 11.34 361,591 +0.07(+0.66%)
Aug 06, 2003 11.21 11.65 11.21 11.27 382,191 -0.25(-2.19%)
Aug 05, 2003 11.93 11.93 11.48 11.52 230,511 -0.41(-3.42%)
Aug 04, 2003 11.58 11.93 11.57 11.93 460,332 +0.33(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.