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 (%)
Oct 31, 2016 30.70 31.24 30.61 30.77 1,428,783 +0.21(+0.70%)
Oct 28, 2016 30.38 31.10 29.98 30.55 1,205,419 +0.26(+0.86%)
Oct 27, 2016 30.47 30.56 29.96 30.29 1,211,235 +0.07(+0.25%)
Oct 26, 2016 28.04 30.61 27.13 30.22 2,002,316 +2.77(+10.08%)
Oct 25, 2016 27.33 27.80 27.12 27.45 986,697 +0.18(+0.65%)
Oct 24, 2016 27.16 27.38 27.14 27.27 415,580 +0.20(+0.73%)
Oct 21, 2016 27.22 27.23 27.01 27.08 617,771 -0.23(-0.86%)
Oct 20, 2016 27.30 27.69 27.29 27.31 461,450 -0.07(-0.27%)
Oct 19, 2016 27.53 27.60 27.37 27.38 448,847 -0.01(-0.03%)
Oct 18, 2016 27.16 27.44 27.12 27.39 705,294 +0.31(+1.14%)
Oct 17, 2016 26.43 27.19 26.41 27.09 1,023,504 -0.28(-1.02%)
Oct 14, 2016 27.37 27.66 27.31 27.37 483,979 +0.04(+0.14%)
Oct 13, 2016 27.39 27.46 27.20 27.33 614,891 -0.24(-0.88%)
Oct 12, 2016 28.01 28.01 27.56 27.57 708,411 -0.35(-1.24%)
Oct 11, 2016 28.42 28.42 27.76 27.92 443,611 -0.51(-1.81%)
Oct 10, 2016 28.47 28.72 28.35 28.43 445,411 +0.05(+0.16%)
Oct 07, 2016 28.88 29.24 28.25 28.38 697,304 -0.30(-1.04%)
Oct 06, 2016 28.65 28.73 28.13 28.68 917,690 -0.14(-0.49%)
Oct 05, 2016 28.76 29.00 28.66 28.82 784,950 +0.05(+0.16%)
Oct 04, 2016 29.56 29.63 28.70 28.78 718,082 -0.75(-2.53%)
Oct 03, 2016 29.36 29.63 29.31 29.52 866,266 +0.16(+0.54%)
Sep 30, 2016 29.38 29.53 29.14 29.37 741,682 +0.10(+0.35%)
Sep 29, 2016 29.66 29.76 29.19 29.26 380,302 -0.36(-1.23%)
Sep 28, 2016 29.64 29.82 29.48 29.63 424,295 -0.07(-0.25%)
Sep 27, 2016 29.36 29.71 29.31 29.70 386,818 +0.33(+1.11%)
Sep 26, 2016 29.38 29.53 29.31 29.38 470,897 -0.11(-0.38%)
Sep 23, 2016 29.37 29.52 29.31 29.49 481,669 +0.04(+0.13%)
Sep 22, 2016 29.60 29.65 29.42 29.45 579,877 +0.05(+0.16%)
Sep 21, 2016 29.19 29.50 29.13 29.40 448,870 +0.30(+1.03%)
Sep 20, 2016 29.36 29.42 28.97 29.10 475,711 -0.18(-0.61%)
Sep 19, 2016 29.13 29.32 29.07 29.28 811,413 +0.31(+1.06%)
Sep 16, 2016 28.86 29.13 28.63 28.97 1,175,289 +0.04(+0.13%)
Sep 15, 2016 28.34 28.95 28.34 28.94 834,124 +0.47(+1.64%)
Sep 14, 2016 28.92 28.92 28.40 28.47 1,217,535 -0.35(-1.20%)
Sep 13, 2016 28.85 28.98 28.66 28.81 844,691 -0.24(-0.84%)
Sep 12, 2016 28.69 29.18 28.52 29.06 879,255 +0.36(+1.27%)
Sep 09, 2016 28.81 29.09 28.58 28.69 1,399,200 -0.30(-1.03%)
Sep 08, 2016 28.99 29.10 28.91 28.99 510,090 -0.03(-0.10%)
Sep 07, 2016 29.10 29.10 28.71 29.02 550,632 -0.05(-0.16%)
Sep 06, 2016 29.06 29.09 28.89 29.07 603,675 +0.05(+0.16%)
Sep 02, 2016 28.92 29.02 29.02 29.02 484,263 +0.18(+0.62%)
Sep 01, 2016 28.76 28.89 28.45 28.84 499,871 +0.03(+0.10%)
Aug 31, 2016 28.72 28.94 28.62 28.81 597,843 -0.01(-0.03%)
Aug 30, 2016 29.21 29.26 28.79 28.82 527,253 -0.36(-1.25%)
Aug 29, 2016 29.06 29.35 29.06 29.19 345,674 +0.15(+0.52%)
Aug 26, 2016 29.08 29.34 28.90 29.04 360,924 -0.07(-0.26%)
Aug 25, 2016 29.23 29.35 29.00 29.11 518,991 -0.14(-0.48%)
Aug 24, 2016 28.60 29.26 28.60 29.25 1,204,796 +0.64(+2.22%)
Aug 23, 2016 28.73 28.84 28.51 28.62 597,900 -0.06(-0.20%)
Aug 22, 2016 28.76 28.85 28.55 28.67 954,432 -0.18(-0.63%)
Aug 19, 2016 28.39 28.88 28.36 28.86 1,202,232 +0.43(+1.53%)
Aug 18, 2016 28.69 29.10 28.36 28.42 830,280 -0.21(-0.75%)
Aug 17, 2016 28.29 28.80 28.23 28.64 1,894,419 +0.20(+0.69%)
Aug 16, 2016 28.69 28.71 28.27 28.44 1,114,519 -0.40(-1.39%)
Aug 15, 2016 28.78 28.93 28.73 28.84 811,749 +0.06(+0.19%)
Aug 12, 2016 29.08 29.18 28.65 28.78 1,578,985 -0.41(-1.40%)
Aug 11, 2016 29.45 29.51 29.13 29.19 951,836 -0.21(-0.73%)
Aug 10, 2016 29.35 29.68 29.30 29.41 735,117 +0.05(+0.16%)
Aug 09, 2016 29.32 29.47 29.21 29.36 589,937 +0.11(+0.38%)
Aug 08, 2016 29.63 29.74 29.20 29.25 834,305 -0.35(-1.19%)
Aug 05, 2016 29.62 29.75 29.53 29.60 829,442 +0.14(+0.47%)
Aug 04, 2016 29.49 29.78 29.42 29.46 625,599 +0.05(+0.16%)
Aug 03, 2016 29.69 29.74 29.09 29.42 1,565,685 -0.25(-0.85%)
Aug 02, 2016 29.90 29.90 29.57 29.67 1,301,936 -0.36(-1.21%)
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.