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, 2006 27.39 27.92 27.28 27.75 788,574 +0.30(+1.08%)
Oct 30, 2006 26.95 27.62 26.95 27.46 1,111,607 +0.33(+1.22%)
Oct 27, 2006 26.63 27.80 26.63 27.13 1,279,738 +0.31(+1.17%)
Oct 26, 2006 26.99 27.25 26.05 26.82 2,893,853 +1.27(+4.97%)
Oct 25, 2006 24.57 25.55 24.56 25.55 715,935 +0.88(+3.56%)
Oct 24, 2006 25.02 25.11 24.55 24.67 414,893 -0.43(-1.70%)
Oct 23, 2006 25.20 25.76 25.05 25.09 705,282 -0.22(-0.86%)
Oct 20, 2006 25.29 25.37 25.10 25.31 559,758 +0.17(+0.69%)
Oct 19, 2006 24.34 25.17 24.13 25.14 537,431 +0.72(+2.95%)
Oct 18, 2006 24.72 24.73 24.15 24.42 419,116 -0.05(-0.21%)
Oct 17, 2006 24.70 24.85 24.30 24.47 952,681 -0.48(-1.92%)
Oct 16, 2006 24.55 25.03 24.40 24.95 324,941 +0.43(+1.77%)
Oct 13, 2006 24.33 25.03 24.22 24.51 494,459 +0.23(+0.93%)
Oct 12, 2006 23.37 24.33 23.30 24.29 705,305 +1.12(+4.84%)
Oct 11, 2006 23.30 23.43 22.84 23.17 522,038 -0.14(-0.60%)
Oct 10, 2006 23.14 23.50 22.89 23.30 378,901 +0.08(+0.34%)
Oct 09, 2006 23.24 23.29 23.01 23.23 633,165 -0.06(-0.26%)
Oct 06, 2006 23.80 23.98 23.29 23.29 592,427 -0.69(-2.86%)
Oct 05, 2006 23.70 24.04 23.50 23.97 461,059 +0.19(+0.80%)
Oct 04, 2006 22.99 23.83 22.85 23.78 639,953 +0.73(+3.17%)
Oct 03, 2006 23.12 23.29 22.91 23.05 423,700 -0.04(-0.19%)
Oct 02, 2006 23.55 23.68 23.08 23.10 393,461 -0.50(-2.14%)
Sep 29, 2006 23.54 24.08 23.54 23.60 719,164 -0.01(-0.04%)
Sep 28, 2006 23.37 23.91 23.19 23.61 1,401,840 +0.42(+1.80%)
Sep 27, 2006 23.33 23.66 23.09 23.19 511,896 -0.27(-1.15%)
Sep 26, 2006 23.40 23.66 23.17 23.46 337,895 -0.01(-0.04%)
Sep 25, 2006 22.92 23.55 22.91 23.47 429,331 +0.33(+1.43%)
Sep 22, 2006 23.36 23.40 22.95 23.14 370,123 -0.36(-1.52%)
Sep 21, 2006 23.61 24.03 23.29 23.50 553,517 -0.04(-0.18%)
Sep 20, 2006 23.89 23.91 23.13 23.54 721,704 -0.16(-0.66%)
Sep 19, 2006 23.67 24.03 23.17 23.70 550,497 -0.03(-0.11%)
Sep 18, 2006 23.55 23.98 23.50 23.72 314,415 +0.06(+0.26%)
Sep 15, 2006 24.07 24.07 23.45 23.66 817,891 -0.18(-0.76%)
Sep 14, 2006 23.82 23.90 23.61 23.84 640,329 -0.14(-0.58%)
Sep 13, 2006 24.16 24.23 23.82 23.98 738,299 +0.07(+0.29%)
Sep 12, 2006 23.64 23.99 23.55 23.91 845,994 +0.22(+0.92%)
Sep 11, 2006 23.50 23.90 23.30 23.70 475,998 -0.02(-0.07%)
Sep 08, 2006 23.50 23.80 23.49 23.71 609,300 +0.27(+1.15%)
Sep 07, 2006 23.49 23.67 22.86 23.44 1,465,238 -0.07(-0.30%)
Sep 06, 2006 23.87 24.02 23.51 23.51 730,188 -0.57(-2.38%)
Sep 05, 2006 23.80 24.10 23.62 24.09 618,347 +0.20(+0.84%)
Sep 01, 2006 24.07 24.14 23.83 23.89 683,822 -0.18(-0.76%)
Aug 31, 2006 23.17 24.11 23.11 24.07 1,777,385 +0.85(+3.67%)
Aug 30, 2006 22.48 23.42 22.38 23.22 1,106,185 +0.89(+3.97%)
Aug 29, 2006 22.33 22.36 21.66 22.33 630,554 +0.09(+0.39%)
Aug 28, 2006 21.91 22.31 21.91 22.24 735,781 +0.22(+0.99%)
Aug 25, 2006 21.70 22.11 21.70 22.03 340,574 +0.19(+0.88%)
Aug 24, 2006 21.98 22.03 21.64 21.84 374,479 -0.19(-0.87%)
Aug 23, 2006 22.38 22.38 21.77 22.03 347,994 -0.29(-1.28%)
Aug 22, 2006 21.95 22.46 21.95 22.31 368,161 +0.26(+1.18%)
Aug 21, 2006 22.12 22.36 21.86 22.05 497,177 -0.26(-1.17%)
Aug 18, 2006 22.84 22.84 21.73 22.31 467,633 -0.41(-1.80%)
Aug 17, 2006 22.00 22.89 22.00 22.72 747,393 +0.58(+2.63%)
Aug 16, 2006 21.89 22.23 21.65 22.14 525,845 +0.36(+1.68%)
Aug 15, 2006 21.04 21.80 21.03 21.78 947,750 +0.90(+4.33%)
Aug 14, 2006 20.80 21.16 20.59 20.87 791,419 +0.35(+1.69%)
Aug 11, 2006 20.57 20.63 20.38 20.52 373,447 -0.10(-0.51%)
Aug 10, 2006 20.12 20.73 20.12 20.63 505,670 +0.43(+2.11%)
Aug 09, 2006 20.42 21.10 20.15 20.20 1,045,997 +0.03(+0.13%)
Aug 08, 2006 20.42 20.71 20.13 20.18 340,810 -0.28(-1.36%)
Aug 07, 2006 20.69 20.79 20.28 20.45 413,228 -0.37(-1.79%)
Aug 04, 2006 20.98 21.12 20.57 20.83 828,345 -0.02(-0.08%)
Aug 03, 2006 20.45 20.96 20.25 20.85 700,715 +0.17(+0.80%)
Aug 02, 2006 20.30 20.78 20.21 20.68 1,203,858 +0.31(+1.54%)
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.