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 (%)
Sep 28, 2007 49.48 50.17 48.06 48.13 613,959 -1.29(-2.62%)
Sep 27, 2007 48.72 49.56 48.55 49.43 595,936 +1.06(+2.19%)
Sep 26, 2007 47.12 49.92 46.84 48.37 884,989 +1.65(+3.53%)
Sep 25, 2007 46.48 47.14 45.95 46.71 598,289 +0.11(+0.24%)
Sep 24, 2007 47.50 47.75 46.31 46.60 592,893 -0.81(-1.70%)
Sep 21, 2007 48.17 48.41 47.33 47.41 895,382 -0.30(-0.64%)
Sep 20, 2007 48.07 48.43 47.22 47.71 600,739 -0.23(-0.47%)
Sep 19, 2007 46.65 47.98 46.29 47.94 935,156 +1.76(+3.82%)
Sep 18, 2007 43.97 46.26 43.56 46.18 733,760 +2.53(+5.79%)
Sep 17, 2007 44.20 44.45 43.42 43.65 910,342 -0.59(-1.34%)
Sep 14, 2007 42.81 44.26 42.80 44.24 585,178 +1.18(+2.74%)
Sep 13, 2007 43.83 44.26 43.03 43.06 462,600 -0.47(-1.08%)
Sep 12, 2007 43.95 44.48 43.41 43.53 518,582 -0.42(-0.95%)
Sep 11, 2007 43.04 44.03 42.78 43.94 683,128 +1.22(+2.85%)
Sep 10, 2007 42.47 43.16 41.76 42.73 602,737 +0.39(+0.92%)
Sep 07, 2007 41.34 42.78 41.19 42.33 661,768 +0.23(+0.56%)
Sep 06, 2007 42.06 42.71 41.35 42.10 773,717 -0.01(-0.02%)
Sep 05, 2007 42.56 42.72 41.89 42.11 653,383 -0.56(-1.30%)
Sep 04, 2007 42.69 43.42 42.62 42.66 744,790 -0.12(-0.28%)
Aug 31, 2007 42.55 43.00 42.15 42.79 441,309 +0.86(+2.05%)
Aug 30, 2007 41.41 43.20 41.33 41.93 699,324 +0.02(+0.04%)
Aug 29, 2007 41.03 42.01 40.97 41.91 503,658 +1.08(+2.64%)
Aug 28, 2007 42.27 42.43 40.83 40.83 723,765 -1.80(-4.22%)
Aug 27, 2007 43.45 43.45 42.25 42.63 734,715 -1.16(-2.66%)
Aug 24, 2007 43.74 43.91 43.19 43.79 555,270 +0.12(+0.28%)
Aug 23, 2007 45.18 45.18 43.58 43.67 564,598 -1.44(-3.20%)
Aug 22, 2007 44.11 45.18 43.50 45.12 550,920 +1.54(+3.53%)
Aug 21, 2007 44.23 44.23 43.43 43.58 438,830 -0.70(-1.57%)
Aug 20, 2007 44.72 45.04 43.33 44.27 882,335 -0.08(-0.18%)
Aug 17, 2007 44.75 46.26 43.93 44.35 1,613,567 +1.02(+2.35%)
Aug 16, 2007 41.01 43.44 40.01 43.33 1,293,578 +2.02(+4.88%)
Aug 15, 2007 41.01 42.35 40.47 41.32 651,888 +0.18(+0.44%)
Aug 14, 2007 42.63 43.11 41.14 41.14 686,804 -1.30(-3.07%)
Aug 13, 2007 44.04 44.21 41.62 42.44 1,062,324 -1.34(-3.06%)
Aug 10, 2007 43.54 45.79 43.26 43.78 1,302,258 -1.77(-3.89%)
Aug 09, 2007 42.71 47.35 42.14 45.55 3,242,679 +1.97(+4.53%)
Aug 08, 2007 41.07 44.10 41.07 43.58 2,031,505 +3.03(+7.48%)
Aug 07, 2007 38.79 40.85 38.16 40.54 1,241,009 +1.61(+4.13%)
Aug 06, 2007 37.88 39.04 37.70 38.94 1,237,817 +1.17(+3.11%)
Aug 03, 2007 37.93 38.34 36.99 37.76 1,366,232 +0.22(+0.58%)
Aug 02, 2007 37.05 37.66 36.50 37.55 925,909 +0.40(+1.08%)
Aug 01, 2007 37.19 37.62 35.81 37.15 1,809,001 -0.78(-2.06%)
Jul 31, 2007 38.54 39.08 37.78 37.93 1,417,375 -1.03(-2.63%)
Jul 30, 2007 38.97 39.36 37.22 38.95 1,266,248 +0.03(+0.07%)
Jul 27, 2007 40.14 40.43 38.62 38.93 1,174,171 -1.26(-3.13%)
Jul 26, 2007 41.01 41.01 37.94 40.19 2,359,696 -2.43(-5.71%)
Jul 25, 2007 44.32 44.74 41.34 42.62 2,329,499 +0.12(+0.29%)
Jul 24, 2007 43.16 43.18 41.86 42.50 1,342,911 -0.65(-1.51%)
Jul 23, 2007 42.58 43.73 42.50 43.15 664,222 +0.57(+1.35%)
Jul 20, 2007 43.05 43.15 42.00 42.58 807,831 -0.56(-1.31%)
Jul 19, 2007 43.09 43.36 42.66 43.14 688,912 +0.23(+0.53%)
Jul 18, 2007 42.52 42.93 42.03 42.92 642,201 +0.33(+0.78%)
Jul 17, 2007 42.55 42.95 42.40 42.59 529,591 +0.17(+0.41%)
Jul 16, 2007 41.41 42.80 41.32 42.41 812,763 +0.96(+2.31%)
Jul 13, 2007 41.20 41.80 41.19 41.46 741,917 +0.12(+0.29%)
Jul 12, 2007 40.58 41.78 40.54 41.34 1,171,597 +0.96(+2.39%)
Jul 11, 2007 39.88 40.39 39.72 40.37 776,801 +0.39(+0.98%)
Jul 10, 2007 40.33 40.33 39.61 39.98 678,334 -0.37(-0.93%)
Jul 09, 2007 40.07 40.41 39.28 40.35 1,206,030 -0.76(-1.86%)
Jul 06, 2007 41.47 41.73 40.93 41.12 510,080 -0.19(-0.46%)
Jul 05, 2007 41.79 42.13 41.15 41.31 708,845 -0.27(-0.65%)
Jul 03, 2007 41.25 41.64 41.08 41.58 470,977 +0.53(+1.29%)
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.