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 (%)
Mar 31, 2014 35.40 36.04 35.17 36.00 1,354,723 +0.75(+2.13%)
Mar 28, 2014 34.90 35.34 34.77 35.25 619,666 +0.48(+1.38%)
Mar 27, 2014 34.90 35.04 34.52 34.77 1,458,826 -0.24(-0.69%)
Mar 26, 2014 35.35 35.46 34.88 35.01 810,646 -0.19(-0.54%)
Mar 25, 2014 35.32 35.47 34.99 35.20 1,078,161 +0.01(+0.03%)
Mar 24, 2014 35.27 35.39 35.02 35.19 1,197,414 +0.01(+0.03%)
Mar 21, 2014 35.06 35.66 34.61 35.18 1,921,343 +0.53(+1.53%)
Mar 20, 2014 34.29 34.66 34.08 34.65 584,048 +0.26(+0.76%)
Mar 19, 2014 34.62 34.98 34.23 34.39 702,139 -0.22(-0.64%)
Mar 18, 2014 34.38 34.93 34.20 34.61 957,516 +0.27(+0.79%)
Mar 17, 2014 34.30 34.64 34.15 34.34 858,965 +0.21(+0.62%)
Mar 14, 2014 34.29 34.55 34.10 34.13 1,211,526 -0.14(-0.42%)
Mar 13, 2014 35.00 35.08 34.17 34.27 1,600,651 -0.59(-1.71%)
Mar 12, 2014 34.71 34.94 34.43 34.87 935,936 -0.03(-0.09%)
Mar 11, 2014 35.15 35.19 34.68 34.90 2,352,001 -0.24(-0.68%)
Mar 10, 2014 35.12 35.22 34.93 35.14 1,245,348 -0.04(-0.11%)
Mar 07, 2014 35.29 35.31 34.94 35.18 933,403 -0.04(-0.11%)
Mar 06, 2014 35.01 35.44 34.95 35.22 1,379,210 +0.22(+0.63%)
Mar 05, 2014 34.75 35.34 34.50 35.00 2,126,344 +0.30(+0.86%)
Mar 04, 2014 34.67 35.19 34.48 34.70 2,335,317 +0.48(+1.40%)
Mar 03, 2014 33.89 34.29 33.57 34.22 1,981,889 +0.08(+0.23%)
Feb 28, 2014 33.21 34.28 33.08 34.14 1,531,946 +0.95(+2.86%)
Feb 27, 2014 33.28 33.30 32.98 33.19 926,805 -0.12(-0.36%)
Feb 26, 2014 32.89 33.55 32.77 33.31 1,299,079 +0.49(+1.49%)
Feb 25, 2014 33.00 33.04 32.67 32.82 1,196,512 -0.18(-0.55%)
Feb 24, 2014 32.72 33.12 32.64 33.00 1,183,537 +0.21(+0.64%)
Feb 21, 2014 32.25 32.91 32.03 32.79 1,210,947 +0.64(+1.99%)
Feb 20, 2014 31.20 32.44 31.20 32.15 1,308,389 +0.97(+3.11%)
Feb 19, 2014 31.41 31.62 31.00 31.18 1,015,711 -0.24(-0.76%)
Feb 18, 2014 30.69 31.47 30.69 31.42 1,598,840 +0.53(+1.72%)
Feb 14, 2014 30.88 30.89 30.89 30.89 1,376,100 -0.06(-0.19%)
Feb 13, 2014 30.79 31.25 30.78 30.95 1,207,185 -0.16(-0.51%)
Feb 12, 2014 31.11 31.38 30.97 31.11 1,012,691 -0.02(-0.06%)
Feb 11, 2014 30.47 31.47 30.37 31.13 1,512,266 +0.65(+2.13%)
Feb 10, 2014 30.98 31.08 30.36 30.48 1,171,220 -0.23(-0.75%)
Feb 07, 2014 31.19 31.57 29.63 30.71 2,975,144 -1.48(-4.60%)
Feb 06, 2014 30.96 32.22 30.63 32.19 1,713,152 +1.23(+3.97%)
Feb 05, 2014 30.97 31.19 30.57 30.96 709,204 -0.22(-0.71%)
Feb 04, 2014 30.87 31.26 30.53 31.18 921,851 +0.43(+1.40%)
Feb 03, 2014 31.75 31.99 30.74 30.75 1,388,867 -0.97(-3.06%)
Jan 31, 2014 32.25 32.44 31.68 31.72 1,557,388 -1.05(-3.20%)
Jan 30, 2014 32.43 32.85 32.32 32.77 626,013 +0.59(+1.83%)
Jan 29, 2014 32.35 32.63 31.77 32.18 1,020,982 -0.51(-1.56%)
Jan 28, 2014 32.54 32.75 32.44 32.69 524,244 +0.20(+0.62%)
Jan 27, 2014 32.82 33.05 32.36 32.49 928,522 -0.18(-0.55%)
Jan 24, 2014 33.92 33.92 32.60 32.67 1,125,436 -1.33(-3.91%)
Jan 23, 2014 34.00 34.12 33.81 34.00 1,422,248 -0.17(-0.50%)
Jan 22, 2014 33.84 34.19 33.59 34.17 769,915 +0.30(+0.89%)
Jan 21, 2014 33.64 33.88 33.32 33.87 943,012 +0.43(+1.29%)
Jan 17, 2014 33.26 33.44 33.44 33.44 1,047,900 +0.20(+0.60%)
Jan 16, 2014 33.12 33.36 32.90 33.24 843,266 +0.00(+0.00%)
Jan 15, 2014 32.52 33.97 32.52 33.24 1,417,529 +0.72(+2.21%)
Jan 14, 2014 32.65 32.69 32.39 32.52 1,482,989 +0.06(+0.18%)
Jan 13, 2014 32.30 32.76 32.15 32.46 1,324,648 +0.16(+0.50%)
Jan 10, 2014 32.61 32.66 32.09 32.30 1,663,246 -0.20(-0.62%)
Jan 09, 2014 33.01 33.34 32.44 32.50 1,818,444 -0.40(-1.22%)
Jan 08, 2014 32.07 33.73 31.97 32.90 4,512,039 +1.09(+3.44%)
Jan 07, 2014 29.05 31.82 28.93 31.80 3,273,416 +2.80(+9.67%)
Jan 06, 2014 29.03 29.12 28.86 29.00 675,862 -0.02(-0.07%)
Jan 03, 2014 29.08 29.20 28.81 29.02 730,534 -0.09(-0.31%)
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.