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 (%)
Aug 31, 2010 21.53 21.94 21.53 21.81 3,744,160 +0.12(+0.56%)
Aug 30, 2010 21.75 21.81 21.65 21.69 2,299,136 -0.21(-0.95%)
Aug 27, 2010 21.33 22.05 21.25 21.90 3,916,074 +0.65(+3.07%)
Aug 26, 2010 21.29 21.55 21.14 21.25 3,122,270 +0.00(+0.00%)
Aug 25, 2010 20.91 21.37 20.85 21.25 3,087,481 +0.06(+0.29%)
Aug 24, 2010 21.69 21.69 21.12 21.18 3,992,365 -0.75(-3.41%)
Aug 23, 2010 23.07 23.07 21.92 21.93 3,238,289 -0.97(-4.25%)
Aug 20, 2010 23.11 23.11 22.63 22.91 2,006,275 -0.27(-1.16%)
Aug 19, 2010 23.87 23.87 23.14 23.17 2,302,863 -0.74(-3.09%)
Aug 18, 2010 23.90 24.08 23.66 23.91 1,127,384 -0.19(-0.79%)
Aug 17, 2010 23.72 24.22 23.55 24.10 1,663,445 +0.63(+2.66%)
Aug 16, 2010 23.27 23.74 23.23 23.48 1,883,954 +0.05(+0.22%)
Aug 13, 2010 23.50 23.58 23.27 23.43 1,978,664 -0.18(-0.77%)
Aug 12, 2010 23.85 23.90 23.48 23.61 1,301,059 -0.52(-2.16%)
Aug 11, 2010 24.76 24.97 24.04 24.13 3,035,729 -0.99(-3.94%)
Aug 10, 2010 25.68 25.68 24.94 25.12 2,504,976 -0.71(-2.76%)
Aug 09, 2010 25.90 25.95 25.68 25.83 1,105,905 -0.03(-0.10%)
Aug 06, 2010 25.91 26.15 25.47 25.86 1,831,280 -0.30(-1.16%)
Aug 05, 2010 26.12 26.25 25.89 26.16 1,959,042 -0.48(-1.79%)
Aug 04, 2010 26.44 26.69 26.26 26.64 1,500,293 +0.21(+0.79%)
Aug 03, 2010 26.50 26.65 26.22 26.43 1,433,010 -0.18(-0.69%)
Aug 02, 2010 26.07 26.75 25.89 26.62 1,714,461 +0.76(+2.92%)
Jul 30, 2010 25.53 26.02 25.33 25.86 1,240,142 +0.10(+0.40%)
Jul 29, 2010 26.18 26.33 25.62 25.76 1,382,388 -0.28(-1.07%)
Jul 28, 2010 25.72 26.16 25.58 26.03 2,603,299 +0.18(+0.71%)
Jul 27, 2010 26.35 26.40 25.74 25.85 1,273,088 -0.49(-1.85%)
Jul 26, 2010 26.09 26.34 26.03 26.34 1,698,699 +0.13(+0.50%)
Jul 23, 2010 25.98 26.22 25.67 26.21 2,276,783 +0.12(+0.47%)
Jul 22, 2010 26.42 26.43 25.93 26.09 3,422,592 -0.20(-0.76%)
Jul 21, 2010 26.49 26.56 25.99 26.29 2,911,177 -0.13(-0.49%)
Jul 20, 2010 25.81 26.45 25.81 26.42 2,146,853 +0.07(+0.26%)
Jul 19, 2010 26.27 26.46 26.02 26.35 1,786,138 +0.24(+0.93%)
Jul 16, 2010 26.61 26.61 26.08 26.10 3,213,780 -0.50(-1.86%)
Jul 15, 2010 26.50 26.66 26.35 26.60 2,698,993 +0.10(+0.36%)
Jul 14, 2010 26.55 26.85 26.41 26.50 3,064,948 +0.07(+0.26%)
Jul 13, 2010 26.28 26.54 26.19 26.43 2,627,004 +0.43(+1.67%)
Jul 12, 2010 26.41 26.41 25.88 26.00 3,120,757 -0.51(-1.93%)
Jul 09, 2010 26.55 26.71 26.32 26.51 1,761,703 +0.06(+0.23%)
Jul 08, 2010 26.42 26.57 26.12 26.45 1,784,603 +0.11(+0.43%)
Jul 07, 2010 25.86 26.35 25.75 26.34 1,959,753 +0.41(+1.58%)
Jul 06, 2010 25.80 26.16 25.69 25.93 2,065,712 +0.36(+1.39%)
Jul 02, 2010 25.43 25.79 25.25 25.57 2,864,798 +0.19(+0.75%)
Jul 01, 2010 25.20 25.48 24.83 25.38 3,739,445 +0.10(+0.41%)
Jun 30, 2010 25.59 25.72 25.18 25.28 2,773,528 -0.25(-0.99%)
Jun 29, 2010 25.57 25.76 25.35 25.53 3,452,081 +0.20(+0.79%)
Jun 25, 2010 25.29 25.64 24.63 25.33 2,658,764 +0.03(+0.14%)
Jun 24, 2010 25.06 25.49 25.01 25.29 2,207,087 +0.10(+0.38%)
Jun 23, 2010 24.90 25.24 24.64 25.20 2,135,165 +0.36(+1.43%)
Jun 22, 2010 25.14 25.42 24.79 24.84 1,268,217 -0.23(-0.94%)
Jun 21, 2010 25.32 25.56 24.91 25.08 1,530,391 +0.02(+0.07%)
Jun 18, 2010 25.02 25.29 24.78 25.06 1,857,112 +0.17(+0.70%)
Jun 17, 2010 24.76 24.91 24.47 24.89 1,036,378 +0.10(+0.42%)
Jun 16, 2010 24.53 24.92 24.50 24.78 954,592 +0.10(+0.42%)
Jun 15, 2010 24.36 24.70 24.13 24.68 1,320,325 +0.59(+2.45%)
Jun 14, 2010 24.12 24.51 24.06 24.09 1,066,060 +0.06(+0.25%)
Jun 11, 2010 23.51 24.08 23.51 24.03 1,245,755 +0.17(+0.73%)
Jun 10, 2010 23.54 23.86 23.22 23.85 1,404,797 +0.63(+2.69%)
Jun 09, 2010 23.63 23.77 23.17 23.23 2,038,148 -0.25(-1.07%)
Jun 08, 2010 23.53 23.84 23.03 23.48 1,851,001 -0.06(-0.26%)
Jun 07, 2010 24.14 24.24 23.50 23.54 2,056,749 -0.53(-2.20%)
Jun 04, 2010 24.54 24.68 24.00 24.07 2,347,686 -0.93(-3.72%)
Jun 03, 2010 24.97 25.23 24.77 25.00 1,594,766 -0.03(-0.10%)
Jun 02, 2010 24.49 25.03 24.24 25.03 1,079,183 +0.68(+2.78%)
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.