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 (%)
May 28, 2010 28.84 28.85 28.17 28.49 1,569,629 -0.35(-1.21%)
May 27, 2010 28.28 28.84 28.11 28.84 1,754,408 +0.97(+3.48%)
May 26, 2010 27.87 28.23 27.70 27.87 2,002,067 +0.06(+0.22%)
May 25, 2010 27.18 27.81 26.63 27.81 2,115,618 +0.16(+0.58%)
May 24, 2010 27.55 28.08 27.55 27.65 1,031,459 -0.43(-1.53%)
May 21, 2010 27.58 28.35 27.24 28.08 2,346,868 +0.17(+0.61%)
May 20, 2010 28.05 28.76 27.85 27.91 2,211,768 -1.42(-4.84%)
May 19, 2010 29.43 29.70 28.98 29.33 1,755,796 -0.22(-0.74%)
May 18, 2010 29.88 30.13 29.42 29.55 2,153,148 -0.23(-0.77%)
May 17, 2010 29.18 29.85 29.14 29.78 2,042,207 +0.63(+2.16%)
May 14, 2010 29.77 30.17 28.84 29.15 1,857,103 -1.09(-3.60%)
May 13, 2010 30.29 30.76 30.11 30.24 1,039,634 -0.17(-0.56%)
May 12, 2010 29.71 30.44 29.52 30.41 1,055,370 +0.68(+2.29%)
May 11, 2010 30.00 30.14 29.52 29.73 1,101,113 -0.25(-0.83%)
May 10, 2010 29.84 30.14 29.15 29.98 2,243,285 +1.54(+5.41%)
May 07, 2010 28.91 29.15 28.07 28.44 2,120,698 -0.62(-2.13%)
May 06, 2010 29.72 29.95 27.12 29.06 2,380,473 -0.70(-2.35%)
May 05, 2010 30.01 30.19 29.51 29.76 1,709,387 -0.34(-1.13%)
May 04, 2010 30.98 30.98 29.92 30.10 1,256,068 -1.19(-3.80%)
May 03, 2010 30.66 31.37 30.44 31.29 1,110,123 +0.70(+2.29%)
Apr 30, 2010 31.19 31.35 30.59 30.59 1,003,166 -0.45(-1.45%)
Apr 29, 2010 30.64 31.17 30.45 31.04 1,058,241 +0.43(+1.40%)
Apr 28, 2010 30.32 30.75 30.30 30.61 1,377,760 +0.34(+1.12%)
Apr 27, 2010 30.29 31.21 30.07 30.27 2,116,857 -0.05(-0.16%)
Apr 26, 2010 31.36 31.37 30.31 30.32 1,898,013 -1.10(-3.50%)
Apr 23, 2010 29.89 31.48 29.75 31.42 3,423,541 +1.39(+4.63%)
Apr 22, 2010 29.49 30.12 29.26 30.03 2,755,724 +0.31(+1.04%)
Apr 21, 2010 29.42 29.88 29.23 29.72 2,592,259 +0.33(+1.12%)
Apr 20, 2010 29.05 29.40 28.83 29.39 1,435,864 +0.29(+1.00%)
Apr 19, 2010 29.27 29.47 28.93 29.10 2,238,316 -0.19(-0.65%)
Apr 16, 2010 28.83 29.46 28.83 29.29 3,281,400 +0.50(+1.74%)
Apr 15, 2010 28.80 28.93 28.69 28.79 1,381,319 -0.06(-0.21%)
Apr 14, 2010 28.20 28.89 28.12 28.85 2,120,658 +0.63(+2.23%)
Apr 13, 2010 28.46 28.46 28.04 28.22 1,371,864 -0.38(-1.33%)
Apr 12, 2010 28.91 28.91 28.44 28.60 1,697,991 -0.31(-1.07%)
Apr 09, 2010 28.81 28.96 28.68 28.91 1,300,417 +0.10(+0.35%)
Apr 08, 2010 28.79 28.92 28.59 28.81 2,221,030 -0.12(-0.41%)
Apr 07, 2010 28.52 28.99 28.52 28.93 2,307,150 +0.27(+0.94%)
Apr 06, 2010 28.11 28.67 27.92 28.66 1,659,467 +0.39(+1.38%)
Apr 05, 2010 28.09 28.47 28.02 28.27 2,083,520 +0.18(+0.64%)
Apr 01, 2010 28.34 28.09 28.09 28.09 1,271,700 -0.09(-0.32%)
Mar 31, 2010 28.16 28.37 28.00 28.18 1,462,320 +0.15(+0.54%)
Mar 30, 2010 27.92 28.11 27.73 28.03 879,970 +0.06(+0.21%)
Mar 29, 2010 28.00 28.25 27.82 27.97 1,506,393 +0.06(+0.21%)
Mar 26, 2010 27.90 28.06 27.74 27.91 1,591,186 +0.01(+0.04%)
Mar 25, 2010 27.92 28.07 27.73 27.90 2,206,686 +0.16(+0.58%)
Mar 24, 2010 27.70 27.88 27.56 27.74 1,746,533 -0.10(-0.36%)
Mar 23, 2010 27.64 27.84 27.46 27.84 1,612,390 +0.38(+1.38%)
Mar 22, 2010 27.28 27.64 27.10 27.46 1,674,088 +0.14(+0.51%)
Mar 19, 2010 27.06 27.32 26.80 27.32 3,757,397 +0.41(+1.52%)
Mar 18, 2010 26.80 27.01 26.71 26.91 3,196,790 +0.21(+0.79%)
Mar 17, 2010 26.77 26.99 26.63 26.70 1,866,206 -0.10(-0.37%)
Mar 16, 2010 26.63 26.87 26.50 26.80 1,973,240 +0.14(+0.53%)
Mar 15, 2010 26.56 26.74 26.52 26.66 1,292,337 -0.02(-0.07%)
Mar 12, 2010 26.70 26.81 26.53 26.68 1,769,728 +0.04(+0.15%)
Mar 11, 2010 26.61 26.79 26.60 26.64 2,855,698 +0.01(+0.04%)
Mar 10, 2010 26.53 26.76 26.50 26.63 2,430,638 +0.08(+0.30%)
Mar 09, 2010 26.57 26.67 26.45 26.55 2,236,178 +0.06(+0.23%)
Mar 08, 2010 26.70 26.75 26.45 26.49 1,645,251 -0.15(-0.56%)
Mar 05, 2010 26.55 26.75 26.41 26.64 2,773,567 +0.15(+0.57%)
Mar 04, 2010 26.55 26.66 26.35 26.49 1,768,330 -0.06(-0.23%)
Mar 03, 2010 26.70 26.73 26.46 26.55 2,062,087 -0.05(-0.19%)
Mar 02, 2010 26.86 26.91 26.50 26.60 3,116,329 -0.31(-1.15%)
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.