Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	10.26	10.43	10.14	10.28	288,858	+0.02(+0.21%)
Oct 30, 2002	9.993	10.26	9.975	10.26	374,120	+0.15(+1.52%)
Oct 29, 2002	10.06	10.18	9.858	10.11	270,180	-0.06(-0.56%)
Oct 28, 2002	10.22	10.26	10.07	10.16	388,405	+0.06(+0.63%)
Oct 25, 2002	9.995	10.34	9.834	10.10	665,593	+0.03(+0.30%)
Oct 24, 2002	10.12	10.25	9.980	10.07	476,789	-0.09(-0.85%)
Oct 23, 2002	9.797	10.38	9.689	10.16	581,284	+0.23(+2.29%)
Oct 22, 2002	9.754	9.971	9.721	9.928	535,251	-0.04(-0.44%)
Oct 21, 2002	8.939	10.07	8.939	9.971	1,025,850	+0.91(+10.02%)
Oct 18, 2002	8.983	9.211	8.883	9.063	506,365	+0.08(+0.84%)
Oct 17, 2002	8.557	9.193	8.537	8.987	1,671,881	+1.55(+20.79%)
Oct 16, 2002	7.896	7.896	7.351	7.440	303,759	-0.49(-6.16%)
Oct 15, 2002	7.540	8.120	7.540	7.929	436,456	+0.42(+5.64%)
Oct 14, 2002	7.117	7.549	7.062	7.505	421,779	+0.44(+6.21%)
Oct 11, 2002	6.734	7.091	6.632	7.067	412,227	+0.49(+7.47%)
Oct 10, 2002	6.361	6.782	6.187	6.575	382,766	+0.15(+2.36%)
Oct 09, 2002	6.537	6.701	6.354	6.424	354,086	-0.25(-3.68%)
Oct 08, 2002	6.354	6.747	6.263	6.669	899,029	+0.54(+8.79%)
Oct 07, 2002	7.062	7.093	5.946	6.130	1,285,478	-0.98(-13.78%)
Oct 04, 2002	7.290	7.340	7.049	7.110	569,189	-0.15(-2.01%)
Oct 03, 2002	7.180	7.514	7.006	7.256	367,115	-0.03(-0.36%)
Oct 02, 2002	7.603	7.603	7.238	7.282	554,806	-0.22(-2.98%)
Oct 01, 2002	7.818	7.820	7.195	7.505	629,389	-0.08(-0.99%)
Sep 30, 2002	8.181	8.181	7.555	7.581	1,404,853	-0.60(-7.31%)
Sep 27, 2002	8.581	8.581	7.929	8.179	456,304	-0.51(-5.83%)
Sep 26, 2002	8.819	8.831	8.505	8.685	504,179	-0.12(-1.31%)
Sep 25, 2002	8.511	8.820	8.507	8.800	514,076	+0.30(+3.47%)
Sep 24, 2002	8.255	8.537	8.214	8.505	217,311	+0.22(+2.65%)
Sep 23, 2002	8.335	8.346	8.240	8.285	371,843	-0.07(-0.81%)
Sep 20, 2002	8.257	8.472	8.127	8.353	198,345	+0.27(+3.39%)
Sep 19, 2002	8.079	8.190	8.016	8.079	203,983	-0.04(-0.53%)
Sep 18, 2002	8.257	8.257	7.983	8.122	149,090	-0.15(-1.86%)
Sep 17, 2002	8.472	8.548	8.255	8.277	391,397	-0.20(-2.37%)
Sep 16, 2002	8.127	8.602	7.929	8.477	425,128	+0.30(+3.70%)
Sep 13, 2002	7.975	8.190	7.901	8.175	372,639	+0.20(+2.53%)
Sep 12, 2002	8.290	8.364	7.914	7.973	481,968	-0.39(-4.70%)
Sep 11, 2002	8.320	8.579	8.320	8.366	60,878	-0.06(-0.72%)
Sep 10, 2002	8.270	8.463	8.266	8.427	174,811	+0.08(+0.91%)
Sep 09, 2002	8.287	8.424	8.017	8.350	212,766	+0.07(+0.79%)
Sep 06, 2002	7.734	8.320	7.734	8.285	278,298	+0.44(+5.65%)
Sep 05, 2002	7.968	8.007	7.842	7.843	165,834	-0.28(-3.39%)
Sep 04, 2002	7.866	8.144	7.749	8.118	448,804	+0.25(+3.18%)
Sep 03, 2002	8.185	8.287	7.788	7.868	485,593	-0.38(-4.56%)
Aug 30, 2002	8.472	8.516	8.222	8.244	506,092	-0.26(-3.04%)
Aug 29, 2002	8.820	8.863	8.427	8.503	458,218	-0.33(-3.74%)
Aug 28, 2002	8.920	9.013	8.809	8.833	334,673	-0.10(-1.17%)
Aug 27, 2002	9.124	9.143	8.776	8.937	338,632	-0.11(-1.22%)
Aug 26, 2002	8.744	9.135	8.602	9.048	522,477	+0.27(+3.04%)
Aug 23, 2002	8.700	8.798	8.650	8.781	209,779	+0.00(+0.00%)
Aug 22, 2002	8.563	8.837	8.529	8.781	328,701	+0.17(+1.99%)
Aug 21, 2002	8.346	8.689	8.294	8.609	278,584	+0.28(+3.42%)
Aug 20, 2002	8.409	8.472	8.205	8.324	17,734,308	-0.14(-1.62%)
Aug 16, 2002	8.307	8.526	8.255	8.461	242,057	+0.19(+2.34%)
Aug 15, 2002	8.357	8.435	8.168	8.268	242,385	-0.04(-0.50%)
Aug 14, 2002	8.624	8.624	7.986	8.309	480,587	-0.27(-3.16%)
Aug 13, 2002	8.429	8.755	8.421	8.581	263,022	-0.10(-1.20%)
Aug 12, 2002	8.728	8.800	8.355	8.685	231,758	-0.17(-1.96%)
Aug 07, 2002	8.798	8.926	8.490	8.859	296,799	+0.11(+1.24%)
Aug 06, 2002	8.548	8.998	8.277	8.750	403,826	+0.28(+3.26%)
Aug 05, 2002	8.431	8.665	7.959	8.474	427,073	+0.01(+0.15%)
Aug 02, 2002	8.735	8.854	8.266	8.461	337,281	-0.27(-3.04%)
Aug 01, 2002	8.904	8.970	8.648	8.726	271,135	-0.16(-1.78%)
Jul 31, 2002	9.204	9.243	8.657	8.885	382,651	-0.34(-3.72%)
Jul 30, 2002	8.907	9.317	8.809	9.228	393,354	+0.30(+3.36%)
Jul 29, 2002	8.774	9.307	8.765	8.928	348,034	+0.18(+2.11%)
Jul 26, 2002	9.341	9.419	8.563	8.744	557,074	-0.41(-4.51%)
Jul 25, 2002	8.915	9.558	8.820	9.156	1,155,950	+0.27(+3.01%)
Jul 24, 2002	8.581	9.156	8.270	8.889	610,634	+0.29(+3.39%)
Jul 23, 2002	8.904	8.904	8.505	8.598	235,936	-0.14(-1.57%)
Jul 22, 2002	8.909	9.124	8.711	8.735	206,317	-0.26(-2.87%)
Jul 19, 2002	8.952	9.226	8.700	8.993	212,558	-0.17(-1.80%)
Jul 17, 2002	9.124	9.426	8.987	9.159	366,654	+0.88(+10.63%)
Jul 12, 2002	8.448	8.624	8.225	8.279	182,867	-0.13(-1.52%)
Jul 11, 2002	8.175	8.470	7.983	8.407	266,417	+0.11(+1.31%)
Jul 10, 2002	8.692	8.692	8.159	8.298	290,354	-0.34(-3.95%)
Jul 09, 2002	8.626	8.639	8.626	8.639	194,490	+0.01(+0.15%)
Jul 08, 2002	8.668	8.668	8.626	8.626	166,870	-0.04(-0.48%)
Jul 05, 2002	8.557	8.702	8.480	8.668	68,474	+0.19(+2.23%)
Jul 04, 2002	8.122	8.581	8.038	8.479	377,932	+0.00(+0.00%)
Jul 03, 2002	8.122	8.581	8.038	8.479	377,932	+0.44(+5.43%)
Jul 02, 2002	8.559	8.683	7.907	8.042	286,326	-0.55(-6.35%)
Jul 01, 2002	9.017	9.124	8.570	8.587	238,797	-0.53(-5.81%)
Jun 28, 2002	8.681	9.117	8.679	9.117	352,154	+0.38(+4.40%)
Jun 27, 2002	8.689	8.959	8.585	8.733	322,232	+0.06(+0.73%)
Jun 26, 2002	8.607	8.670	8.429	8.670	245,357	-0.06(-0.67%)
Jun 25, 2002	8.872	8.972	8.687	8.728	407,164	-0.57(-6.14%)
Jun 21, 2002	9.602	9.667	9.554	9.300	320,621	-0.27(-2.81%)
Jun 20, 2002	9.773	9.797	9.558	9.569	155,016	-0.13(-1.34%)
Jun 19, 2002	9.421	9.880	9.421	9.700	320,161	+0.16(+1.71%)
Jun 18, 2002	9.569	9.951	9.417	9.536	304,049	-0.08(-0.86%)
Jun 17, 2002	9.537	9.756	9.376	9.619	188,621	+0.28(+2.95%)
Jun 14, 2002	8.852	9.504	8.746	9.343	394,389	+0.06(+0.63%)
Jun 12, 2002	9.243	9.339	8.920	9.285	185,974	-0.01(-0.14%)
Jun 11, 2002	9.637	9.702	9.243	9.298	151,104	-0.33(-3.45%)
Jun 10, 2002	9.532	9.749	9.439	9.630	156,397	+0.12(+1.30%)
Jun 07, 2002	8.961	9.537	8.941	9.506	332,935	+0.47(+5.17%)
Jun 06, 2002	9.037	9.252	8.931	9.039	196,331	-0.08(-0.93%)
Jun 05, 2002	9.287	9.363	9.048	9.124	200,359	-0.49(-5.08%)
May 31, 2002	9.517	9.982	9.498	9.613	362,972	-0.05(-0.56%)
May 28, 2002	9.506	9.673	9.341	9.667	247,198	+0.11(+1.16%)
May 27, 2002	9.560	9.661	9.341	9.556	204,157	+0.00(+0.00%)
May 24, 2002	9.560	9.661	9.341	9.556	203,466	-0.12(-1.26%)
May 23, 2002	9.873	9.873	9.308	9.678	331,899	-0.12(-1.18%)
May 22, 2002	9.741	9.884	9.693	9.793	248,349	-0.08(-0.84%)
May 21, 2002	9.817	9.917	9.506	9.875	328,217	+0.05(+0.46%)
May 20, 2002	9.993	10.01	9.689	9.830	270,790	-0.17(-1.67%)
May 17, 2002	10.04	10.21	9.941	9.997	254,794	-0.02(-0.22%)
May 16, 2002	9.947	10.16	9.860	10.02	216,471	+0.01(+0.09%)
May 15, 2002	10.33	10.34	9.949	10.01	464,705	-0.25(-2.48%)
May 14, 2002	10.22	10.34	10.09	10.26	667,367	+0.20(+1.94%)
May 13, 2002	9.667	10.23	9.637	10.07	1,044,034	+0.26(+2.66%)
May 10, 2002	9.667	9.884	9.521	9.808	2,974,438	+0.65(+7.14%)
May 09, 2002	9.046	9.458	9.015	9.154	582,435	+0.12(+1.37%)
May 08, 2002	8.689	9.124	8.442	9.030	557,577	+0.45(+5.24%)
May 07, 2002	8.811	9.004	8.155	8.581	721,686	-0.18(-2.01%)
May 06, 2002	8.472	9.080	8.364	8.757	1,093,749	+0.14(+1.66%)
May 03, 2002	8.396	8.668	7.588	8.613	944,947	+0.36(+4.34%)
May 02, 2002	8.385	8.524	8.092	8.255	916,752	-0.27(-3.21%)
May 01, 2002	8.800	9.078	8.169	8.529	1,622,787	-0.13(-1.55%)
Apr 30, 2002	9.193	9.482	8.116	8.663	2,109,588	-0.52(-5.71%)
Apr 29, 2002	9.610	9.754	9.124	9.187	348,356	-0.28(-2.94%)
Apr 26, 2002	9.832	10.06	9.319	9.465	474,832	-0.26(-2.64%)
Apr 25, 2002	10.19	10.41	9.487	9.721	889,362	-0.54(-5.29%)
Apr 24, 2002	10.65	10.78	10.14	10.26	761,389	-0.22(-2.09%)
Apr 23, 2002	10.43	10.58	10.23	10.48	801,784	+0.11(+1.07%)
Apr 22, 2002	10.78	10.79	10.29	10.37	270,905	-0.43(-3.98%)
Apr 19, 2002	10.92	11.03	10.77	10.80	133,956	-0.02(-0.20%)
Apr 18, 2002	10.90	10.97	10.73	10.82	109,904	-0.02(-0.20%)
Apr 17, 2002	11.25	11.45	10.73	10.85	234,539	-0.36(-3.20%)
Apr 16, 2002	10.84	11.25	10.66	11.20	379,313	+0.56(+5.26%)
Apr 15, 2002	10.86	11.05	10.64	10.64	277,465	-0.07(-0.69%)
Apr 12, 2002	10.87	10.90	10.41	10.72	995,008	-0.19(-1.77%)
Apr 11, 2002	11.06	11.14	10.83	10.91	720,190	-0.20(-1.78%)
Apr 10, 2002	11.10	11.15	10.67	11.11	736,416	+0.12(+1.06%)
Apr 09, 2002	11.03	11.29	10.81	10.99	889,477	+0.05(+0.50%)
Apr 08, 2002	10.03	11.08	10.03	10.94	648,608	+0.55(+5.33%)
Apr 05, 2002	10.24	10.44	10.16	10.38	300,136	+0.23(+2.25%)
Apr 04, 2002	10.75	11.06	10.02	10.16	769,100	-0.53(-4.92%)
Apr 03, 2002	10.55	10.82	10.43	10.68	410,616	+0.14(+1.30%)
Apr 02, 2002	10.72	10.82	10.49	10.54	507,171	-0.14(-1.32%)
Apr 01, 2002	10.60	11.05	10.23	10.69	605,912	+0.31(+3.02%)
Mar 29, 2002	10.00	10.51	9.993	10.37	940,574	+0.00(+0.00%)
Mar 28, 2002	10.00	10.51	9.993	10.37	940,574	+0.47(+4.76%)
Mar 27, 2002	9.752	9.993	9.415	9.902	734,345	+0.20(+2.11%)
Mar 26, 2002	8.959	9.732	8.917	9.697	1,071,999	+0.74(+8.22%)
Mar 25, 2002	9.728	9.843	8.937	8.961	1,006,056	-0.75(-7.70%)
Mar 22, 2002	10.21	10.26	9.623	9.708	644,925	-0.43(-4.20%)
Mar 21, 2002	9.799	10.20	9.630	10.13	706,955	+0.47(+4.83%)
Mar 20, 2002	10.37	10.49	9.615	9.667	1,003,179	-1.08(-10.01%)
Mar 19, 2002	10.64	10.81	10.43	10.74	801,438	+0.35(+3.41%)
Mar 18, 2002	10.12	10.77	9.938	10.39	1,819,464	+0.40(+4.02%)
Mar 15, 2002	9.211	10.36	9.113	9.986	9,226,098	-1.20(-10.74%)
Mar 14, 2002	11.84	11.95	10.88	11.19	840,336	-0.47(-4.01%)
Mar 13, 2002	11.40	11.83	11.35	11.65	595,785	+0.03(+0.28%)
Mar 12, 2002	11.73	12.10	11.13	11.62	508,322	-0.26(-2.18%)
Mar 11, 2002	12.38	12.44	11.64	11.88	534,906	-0.34(-2.77%)
Mar 08, 2002	12.22	12.38	11.47	12.22	645,271	+0.07(+0.55%)
Mar 07, 2002	12.48	12.62	11.96	12.15	344,904	-0.31(-2.48%)
Mar 06, 2002	12.38	12.93	12.17	12.46	518,219	-0.01(-0.07%)
Mar 05, 2002	12.61	12.77	12.21	12.47	690,613	-0.27(-2.11%)
Mar 04, 2002	11.79	12.93	11.68	12.74	1,059,109	+0.93(+7.87%)
Mar 01, 2002	11.85	11.88	11.42	11.81	1,200,892	-0.04(-0.31%)
Feb 28, 2002	12.20	12.32	11.70	11.85	991,786	-0.40(-3.25%)
Feb 27, 2002	11.95	12.38	11.70	12.24	660,231	+0.15(+1.26%)
Feb 26, 2002	11.74	12.19	11.65	12.09	1,335,769	+0.56(+4.88%)
Feb 25, 2002	11.00	11.75	10.97	11.53	1,322,650	+0.45(+4.08%)
Feb 22, 2002	11.46	11.50	10.97	11.08	502,913	-0.28(-2.45%)
Feb 21, 2002	11.23	11.67	10.98	11.35	1,453,154	+0.23(+2.09%)
Feb 20, 2002	10.42	11.35	10.02	11.12	1,293,073	+0.77(+7.47%)
Feb 19, 2002	10.41	10.43	10.19	10.35	365,849	+0.04(+0.40%)
Feb 18, 2002	10.54	10.62	10.21	10.31	422,585	+0.00(+0.00%)
Feb 15, 2002	10.54	10.62	10.21	10.31	422,470	-0.26(-2.43%)
Feb 14, 2002	10.31	10.70	10.21	10.56	798,216	+0.09(+0.89%)
Feb 13, 2002	10.34	10.54	10.05	10.47	485,305	+0.28(+2.77%)
Feb 12, 2002	10.86	10.86	10.10	10.19	1,331,856	-0.34(-3.20%)
Feb 11, 2002	9.928	10.69	9.867	10.53	1,165,907	+0.66(+6.72%)
Feb 08, 2002	9.558	10.11	9.504	9.862	295,993	+0.31(+3.25%)
Feb 07, 2002	9.667	9.667	9.280	9.552	172,624	-0.04(-0.45%)
Feb 06, 2002	9.584	9.676	9.461	9.595	120,607	-0.06(-0.63%)
Feb 05, 2002	9.408	9.808	9.395	9.656	190,807	+0.13(+1.32%)
Feb 04, 2002	10.20	10.25	9.341	9.530	262,044	-0.62(-6.10%)
Feb 01, 2002	9.904	10.18	9.782	10.15	334,776	+0.23(+2.32%)
Jan 31, 2002	9.428	10.09	9.300	9.919	532,144	+0.50(+5.30%)
Jan 30, 2002	9.122	9.421	8.931	9.419	161,921	+0.30(+3.24%)
Jan 29, 2002	9.293	9.521	9.004	9.124	264,921	-0.20(-2.14%)
Jan 28, 2002	8.841	9.393	8.839	9.324	331,439	+0.58(+6.63%)
Jan 25, 2002	8.624	8.809	8.342	8.744	213,594	+0.08(+0.88%)
Jan 24, 2002	8.431	8.689	8.146	8.668	275,393	+0.20(+2.39%)
Jan 23, 2002	8.268	8.466	7.994	8.466	168,596	+0.13(+1.54%)
Jan 22, 2002	8.598	8.672	8.251	8.337	224,642	-0.22(-2.59%)
Jan 21, 2002	8.622	8.685	8.314	8.559	335,352	+0.00(+0.00%)
Jan 18, 2002	8.622	8.685	8.314	8.559	335,352	-0.18(-2.04%)
Jan 17, 2002	8.744	8.820	8.522	8.737	274,012	-0.01(-0.07%)
Jan 16, 2002	8.852	8.896	8.702	8.744	203,351	-0.16(-1.83%)
Jan 15, 2002	9.004	9.117	8.746	8.907	328,792	-0.10(-1.13%)
Jan 14, 2002	8.618	9.141	8.390	9.009	282,298	+0.32(+3.70%)
Jan 11, 2002	8.744	8.937	8.407	8.687	158,469	-0.11(-1.26%)

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.

FLIR Systems (NQ: FLIR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

FLIR Systems (NQ: FLIR )

Historical Prices

Sections

Services

Poteau Daily News