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 30, 2013 28.50 28.50 28.03 28.04 0 -0.44(-1.54%)
Aug 29, 2013 28.21 28.72 28.08 28.48 567,238 +0.23(+0.83%)
Aug 28, 2013 28.15 28.36 28.02 28.25 0 +0.16(+0.57%)
Aug 27, 2013 28.69 28.75 28.04 28.09 0 -0.91(-3.15%)
Aug 26, 2013 28.97 29.19 28.76 29.00 902,468 +0.04(+0.12%)
Aug 23, 2013 29.59 29.66 28.91 28.97 0 -0.56(-1.91%)
Aug 22, 2013 28.91 29.57 28.89 29.53 0 +0.65(+2.27%)
Aug 21, 2013 28.73 29.05 28.66 28.88 0 +0.11(+0.37%)
Aug 20, 2013 28.69 28.98 28.44 28.77 988,640 +0.12(+0.41%)
Aug 19, 2013 28.92 29.06 28.64 28.65 959,781 -0.22(-0.75%)
Aug 16, 2013 28.73 29.28 28.69 28.87 0 +0.01(+0.03%)
Aug 15, 2013 29.16 29.51 28.81 28.86 871,557 -0.56(-1.92%)
Aug 14, 2013 29.54 29.69 29.37 29.43 0 -0.26(-0.87%)
Aug 13, 2013 29.67 29.80 29.40 29.68 613,229 +0.02(+0.06%)
Aug 12, 2013 29.38 29.84 29.37 29.67 808,393 +0.17(+0.58%)
Aug 09, 2013 29.23 29.71 29.07 29.50 1,212,249 +0.30(+1.04%)
Aug 08, 2013 29.51 29.58 29.11 29.19 1,202,533 -0.21(-0.70%)
Aug 07, 2013 29.52 29.63 29.24 29.40 850,183 -0.14(-0.48%)
Aug 06, 2013 29.63 29.80 29.38 29.54 1,265,801 -0.11(-0.36%)
Aug 05, 2013 30.00 30.18 29.54 29.65 2,282,367 -0.53(-1.75%)
Aug 02, 2013 29.38 30.23 29.30 30.18 1,797,075 +0.83(+2.83%)
Aug 01, 2013 29.27 29.46 29.07 29.34 1,472,307 +0.31(+1.08%)
Jul 31, 2013 28.78 29.34 28.73 29.03 0 +0.32(+1.12%)
Jul 30, 2013 28.37 29.14 28.16 28.71 0 +0.20(+0.69%)
Jul 29, 2013 28.40 29.16 27.72 28.51 0 -0.49(-1.70%)
Jul 26, 2013 27.86 29.32 27.42 29.00 0 +0.47(+1.66%)
Jul 25, 2013 26.78 28.86 25.76 28.53 4,010,680 +2.52(+9.69%)
Jul 24, 2013 26.09 26.18 25.88 26.01 0 +0.08(+0.31%)
Jul 23, 2013 26.11 26.15 25.92 25.93 0 -0.07(-0.27%)
Jul 22, 2013 25.86 26.07 25.83 26.00 0 +0.10(+0.38%)
Jul 19, 2013 25.99 25.99 25.64 25.90 0 -0.06(-0.24%)
Jul 18, 2013 26.06 26.13 25.84 25.96 0 -0.07(-0.27%)
Jul 17, 2013 26.13 26.19 25.96 26.04 511,942 +0.07(+0.28%)
Jul 16, 2013 26.35 26.42 25.94 25.96 0 -0.29(-1.09%)
Jul 15, 2013 26.14 26.45 26.12 26.25 0 +0.15(+0.58%)
Jul 12, 2013 25.89 26.17 25.78 26.10 0 +0.06(+0.24%)
Jul 11, 2013 25.97 26.12 25.84 26.04 0 +0.21(+0.80%)
Jul 10, 2013 25.68 25.86 25.53 25.83 0 +0.10(+0.38%)
Jul 09, 2013 25.55 25.89 25.55 25.73 0 +0.27(+1.05%)
Jul 08, 2013 25.18 25.47 25.02 25.46 0 +0.51(+2.04%)
Jul 05, 2013 24.62 25.03 24.59 24.95 0 +0.39(+1.60%)
Jul 03, 2013 24.30 24.70 24.26 24.56 0 +0.20(+0.81%)
Jul 02, 2013 24.34 24.71 24.27 24.36 0 -0.10(-0.40%)
Jul 01, 2013 24.30 24.56 24.18 24.46 0 +0.35(+1.45%)
Jun 28, 2013 23.76 24.28 23.73 24.11 2,034,745 +0.16(+0.67%)
Jun 27, 2013 23.88 24.03 23.68 23.95 0 +0.55(+2.37%)
Jun 26, 2013 23.18 23.51 23.11 23.40 0 +0.38(+1.67%)
Jun 25, 2013 22.92 23.07 22.76 23.01 0 +0.25(+1.10%)
Jun 24, 2013 22.96 22.96 22.75 22.76 0 -0.24(-1.05%)
Jun 21, 2013 23.00 23.07 22.82 23.01 2,117,889 +0.13(+0.59%)
Jun 20, 2013 23.25 23.26 22.76 22.87 0 -0.60(-2.55%)
Jun 19, 2013 23.77 23.78 23.43 23.47 0 -0.21(-0.89%)
Jun 18, 2013 22.97 23.91 22.97 23.68 3,114,315 +1.37(+6.15%)
Jun 17, 2013 22.35 22.35 21.94 22.31 0 +0.46(+2.09%)
Jun 14, 2013 21.57 21.87 21.57 21.85 0 +0.27(+1.24%)
Jun 13, 2013 21.23 21.65 21.08 21.58 933,037 +0.38(+1.81%)
Jun 12, 2013 21.69 21.75 21.20 21.20 965,951 -0.34(-1.58%)
Jun 11, 2013 21.47 21.71 21.36 21.54 867,390 -0.24(-1.11%)
Jun 10, 2013 21.89 21.93 21.67 21.78 0 -0.04(-0.16%)
Jun 07, 2013 21.70 21.87 21.61 21.82 0 +0.23(+1.08%)
Jun 06, 2013 21.45 21.58 21.43 21.58 0 +0.16(+0.75%)
Jun 05, 2013 21.45 21.58 21.39 21.42 0 -0.13(-0.62%)
Jun 04, 2013 21.49 21.74 21.42 21.56 0 +0.09(+0.42%)
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.