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 (%)
Mar 30, 2007 30.67 31.13 30.54 31.00 581,210 +0.34(+1.11%)
Mar 29, 2007 30.24 30.93 30.19 30.66 607,194 +0.65(+2.17%)
Mar 28, 2007 29.82 30.23 29.54 30.00 1,033,119 -0.12(-0.40%)
Mar 27, 2007 29.99 30.28 29.54 30.13 688,345 +0.04(+0.14%)
Mar 26, 2007 30.23 30.31 29.62 30.08 331,269 -0.02(-0.06%)
Mar 23, 2007 29.93 30.23 29.79 30.10 251,430 +0.06(+0.20%)
Mar 22, 2007 30.41 30.41 29.81 30.04 771,741 -0.56(-1.85%)
Mar 21, 2007 30.32 30.69 29.87 30.60 371,889 +0.37(+1.24%)
Mar 20, 2007 29.30 30.62 29.16 30.23 538,746 +0.86(+2.93%)
Mar 19, 2007 29.20 29.72 29.20 29.37 374,711 +0.08(+0.27%)
Mar 16, 2007 29.58 29.62 28.86 29.29 769,932 -0.30(-1.03%)
Mar 15, 2007 29.29 29.80 29.29 29.60 240,703 +0.06(+0.21%)
Mar 14, 2007 29.51 29.84 28.76 29.54 572,901 -0.04(-0.15%)
Mar 13, 2007 30.60 30.47 29.47 29.58 440,184 -1.02(-3.32%)
Mar 12, 2007 30.34 30.64 30.05 30.60 421,422 +0.53(+1.76%)
Mar 09, 2007 30.14 30.18 29.65 30.07 412,365 +0.07(+0.23%)
Mar 08, 2007 29.75 30.28 29.70 30.00 577,541 +0.54(+1.83%)
Mar 07, 2007 29.47 29.78 29.12 29.46 793,557 -0.04(-0.15%)
Mar 06, 2007 29.14 29.88 28.72 29.50 820,372 +0.69(+2.38%)
Mar 05, 2007 28.91 29.46 28.63 28.81 668,664 -0.17(-0.57%)
Mar 02, 2007 29.93 30.19 28.97 28.98 687,329 -1.33(-4.39%)
Mar 01, 2007 29.87 30.58 29.41 30.31 709,042 +0.10(+0.34%)
Feb 28, 2007 30.63 30.75 29.60 30.20 1,021,108 -0.56(-1.84%)
Feb 27, 2007 30.80 31.31 30.31 30.77 1,045,335 -0.36(-1.14%)
Feb 26, 2007 31.19 31.60 30.85 31.13 627,243 -0.10(-0.31%)
Feb 23, 2007 31.06 31.70 31.01 31.22 844,995 +0.06(+0.20%)
Feb 22, 2007 31.08 31.18 30.62 31.16 634,929 +0.21(+0.67%)
Feb 21, 2007 30.35 31.18 30.20 30.95 629,328 +0.51(+1.68%)
Feb 20, 2007 30.49 30.59 30.00 30.44 617,564 -0.25(-0.82%)
Feb 16, 2007 30.46 30.69 30.40 30.69 488,032 +0.22(+0.71%)
Feb 15, 2007 30.12 30.87 29.87 30.47 794,279 +0.27(+0.89%)
Feb 14, 2007 29.72 30.86 29.71 30.20 743,816 +0.45(+1.52%)
Feb 13, 2007 29.57 29.76 29.32 29.75 480,200 +0.10(+0.32%)
Feb 12, 2007 29.92 29.98 29.36 29.66 945,831 -0.28(-0.93%)
Feb 09, 2007 30.17 30.59 29.86 29.93 1,075,683 -0.35(-1.15%)
Feb 08, 2007 28.33 31.19 27.84 30.28 3,253,577 +3.69(+13.89%)
Feb 07, 2007 26.94 27.28 26.26 26.59 1,214,765 -1.01(-3.65%)
Feb 06, 2007 27.41 27.74 27.29 27.60 371,964 +0.16(+0.57%)
Feb 05, 2007 27.45 27.69 27.25 27.44 568,600 +0.04(+0.16%)
Feb 02, 2007 27.14 27.47 27.08 27.40 353,122 +0.28(+1.03%)
Feb 01, 2007 26.99 27.22 26.62 27.12 399,107 +0.26(+0.97%)
Jan 31, 2007 26.02 27.16 25.81 26.86 1,084,256 +0.76(+2.90%)
Jan 30, 2007 27.64 27.64 25.74 26.10 1,410,273 -1.54(-5.56%)
Jan 29, 2007 27.72 27.77 27.20 27.64 361,287 -0.09(-0.31%)
Jan 26, 2007 27.63 27.85 27.07 27.73 429,470 +0.17(+0.60%)
Jan 25, 2007 27.59 27.84 27.32 27.56 681,547 -0.01(-0.03%)
Jan 24, 2007 27.41 27.58 27.28 27.57 442,569 +0.25(+0.92%)
Jan 23, 2007 27.02 27.52 26.95 27.32 382,822 +0.33(+1.22%)
Jan 22, 2007 27.17 27.17 26.55 26.99 404,784 -0.09(-0.32%)
Jan 19, 2007 27.07 27.38 26.86 27.08 365,731 -0.09(-0.32%)
Jan 18, 2007 28.00 28.01 27.10 27.16 358,500 -0.83(-2.98%)
Jan 17, 2007 27.93 28.42 27.84 28.00 185,898 +0.07(+0.25%)
Jan 16, 2007 28.35 28.56 27.81 27.93 337,309 -0.30(-1.08%)
Jan 12, 2007 28.01 28.31 27.80 28.23 248,237 +0.17(+0.59%)
Jan 11, 2007 27.42 28.23 27.39 28.07 506,484 +0.63(+2.31%)
Jan 10, 2007 26.95 27.48 26.81 27.43 326,229 +0.27(+0.99%)
Jan 09, 2007 27.76 27.98 26.75 27.16 592,910 -0.46(-1.67%)
Jan 08, 2007 27.60 27.81 27.01 27.62 661,452 +0.18(+0.67%)
Jan 05, 2007 27.96 28.23 27.41 27.44 814,327 -0.69(-2.44%)
Jan 04, 2007 27.68 28.26 27.33 28.13 496,925 +0.36(+1.28%)
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.