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 30, 2009 24.89 25.03 24.15 24.17 1,816,575 -0.70(-2.83%)
Oct 29, 2009 24.49 25.03 24.47 24.87 2,211,101 +0.48(+1.96%)
Oct 28, 2009 25.23 25.37 24.38 24.39 3,037,003 -1.00(-3.94%)
Oct 27, 2009 25.34 25.78 25.29 25.39 1,861,148 +0.05(+0.21%)
Oct 26, 2009 25.44 25.93 25.27 25.34 1,928,310 -0.15(-0.58%)
Oct 23, 2009 25.36 25.74 25.23 25.49 2,194,279 +0.15(+0.58%)
Oct 22, 2009 25.29 25.46 24.39 25.34 3,186,602 -0.53(-2.05%)
Oct 21, 2009 25.56 26.24 25.29 25.87 3,442,442 +0.71(+2.83%)
Oct 20, 2009 24.91 25.45 24.85 25.16 2,594,306 -0.30(-1.19%)
Oct 19, 2009 25.03 25.62 24.83 25.46 2,071,274 +0.59(+2.38%)
Oct 16, 2009 25.16 25.17 24.67 24.87 3,481,918 +0.09(+0.35%)
Oct 15, 2009 24.24 24.87 24.24 24.78 1,904,858 +0.31(+1.28%)
Oct 14, 2009 24.46 24.62 24.27 24.47 2,429,252 +0.23(+0.97%)
Oct 13, 2009 24.66 24.66 24.08 24.23 1,035,736 -0.07(-0.29%)
Oct 12, 2009 24.50 24.64 24.03 24.30 1,388,155 +0.15(+0.61%)
Oct 09, 2009 24.04 24.17 23.79 24.16 1,068,217 +0.16(+0.65%)
Oct 08, 2009 23.90 24.24 23.74 24.00 1,474,504 +0.27(+1.13%)
Oct 07, 2009 23.87 23.98 23.44 23.73 1,764,194 -0.09(-0.36%)
Oct 06, 2009 23.74 24.11 23.63 23.82 1,580,650 +0.26(+1.11%)
Oct 05, 2009 23.42 23.74 23.11 23.56 2,066,037 +0.13(+0.56%)
Oct 02, 2009 23.12 23.58 23.11 23.43 2,081,247 +0.20(+0.86%)
Oct 01, 2009 23.85 24.74 23.17 23.23 3,278,456 -1.08(-4.43%)
Sep 30, 2009 24.40 24.52 23.82 24.30 1,690,375 -0.08(-0.32%)
Sep 29, 2009 24.32 24.50 23.91 24.38 2,169,423 -0.17(-0.71%)
Sep 28, 2009 24.01 24.63 23.90 24.56 2,218,585 +0.56(+2.35%)
Sep 25, 2009 23.83 24.23 23.74 23.99 2,079,657 +0.10(+0.40%)
Sep 24, 2009 24.38 24.63 23.77 23.90 3,096,640 -0.26(-1.08%)
Sep 23, 2009 24.61 24.71 24.13 24.16 3,738,559 -0.26(-1.07%)
Sep 22, 2009 24.63 24.78 24.34 24.42 2,192,539 -0.18(-0.74%)
Sep 21, 2009 24.25 24.63 23.98 24.60 3,237,915 +0.30(+1.22%)
Sep 18, 2009 23.80 24.43 23.80 24.30 4,947,922 -0.10(-0.39%)
Sep 17, 2009 24.76 25.28 24.28 24.40 7,105,083 -0.49(-1.96%)
Sep 16, 2009 23.46 24.93 23.44 24.89 5,609,059 +1.36(+5.76%)
Sep 15, 2009 23.29 23.65 23.26 23.53 5,952,473 -0.20(-0.84%)
Sep 14, 2009 22.38 23.79 22.31 23.73 6,222,603 +1.27(+5.65%)
Sep 11, 2009 21.64 22.53 21.51 22.46 4,491,589 +0.97(+4.53%)
Sep 10, 2009 20.91 21.50 20.61 21.49 2,558,227 +0.64(+3.08%)
Sep 09, 2009 20.60 20.92 20.42 20.85 1,900,946 +0.24(+1.18%)
Sep 08, 2009 20.36 20.62 20.18 20.60 1,741,895 +0.44(+2.20%)
Sep 04, 2009 19.99 20.19 19.75 20.16 1,122,581 +0.21(+1.05%)
Sep 03, 2009 19.77 19.95 19.59 19.95 1,445,492 +0.19(+0.97%)
Sep 02, 2009 19.72 19.93 19.41 19.76 2,355,641 +0.14(+0.71%)
Sep 01, 2009 20.13 20.41 19.57 19.62 2,928,329 -0.38(-1.91%)
Aug 31, 2009 20.01 20.07 19.87 20.00 2,030,744 -0.07(-0.35%)
Aug 28, 2009 20.20 20.45 19.91 20.07 1,611,839 -0.10(-0.47%)
Aug 27, 2009 19.90 20.20 19.66 20.17 1,869,090 +0.21(+1.04%)
Aug 26, 2009 19.79 20.03 19.56 19.96 1,121,600 +0.08(+0.39%)
Aug 25, 2009 20.01 20.19 19.78 19.88 1,195,419 -0.06(-0.30%)
Aug 24, 2009 20.10 20.20 19.83 19.94 1,614,699 -0.09(-0.43%)
Aug 21, 2009 19.29 20.09 19.29 20.03 1,964,166 +0.49(+2.49%)
Aug 20, 2009 19.30 19.69 19.12 19.54 1,966,207 +0.20(+1.03%)
Aug 19, 2009 19.06 19.39 18.92 19.34 1,511,884 +0.00(+0.00%)
Aug 18, 2009 19.20 19.41 19.20 19.34 1,562,678 +0.19(+1.00%)
Aug 17, 2009 19.33 19.46 19.12 19.15 1,779,773 -0.50(-2.52%)
Aug 14, 2009 20.12 20.23 19.51 19.65 1,292,527 -0.58(-2.88%)
Aug 13, 2009 19.70 20.35 19.68 20.23 3,205,384 +0.37(+1.88%)
Aug 12, 2009 18.86 20.02 18.86 19.86 3,464,555 +0.97(+5.15%)
Aug 11, 2009 18.68 18.96 18.61 18.88 1,935,524 +0.15(+0.79%)
Aug 10, 2009 18.94 19.05 18.62 18.73 1,876,113 -0.09(-0.46%)
Aug 07, 2009 19.04 19.23 18.57 18.82 2,920,376 +0.10(+0.51%)
Aug 06, 2009 18.53 18.80 18.46 18.73 2,904,489 +0.23(+1.22%)
Aug 05, 2009 18.75 18.87 18.33 18.50 2,276,120 -0.30(-1.62%)
Aug 04, 2009 18.76 19.00 18.60 18.80 2,363,230 +0.15(+0.79%)
Aug 03, 2009 18.74 18.93 18.52 18.66 3,189,983 -0.02(-0.09%)
Jul 31, 2009 18.98 19.03 18.66 18.67 2,146,253 -0.28(-1.47%)
Jul 30, 2009 18.90 19.26 18.83 18.95 2,872,186 +0.23(+1.25%)
Jul 29, 2009 18.41 18.81 18.34 18.72 3,910,615 +0.24(+1.32%)
Jul 28, 2009 18.66 18.74 18.27 18.47 3,992,923 -0.20(-1.07%)
Jul 27, 2009 19.10 19.24 18.53 18.67 3,322,440 -0.47(-2.45%)
Jul 24, 2009 18.33 19.14 18.30 19.14 4,451,889 +0.71(+3.87%)
Jul 23, 2009 19.47 19.47 18.30 18.43 7,824,412 -2.04(-9.97%)
Jul 22, 2009 20.06 20.54 19.86 20.47 2,448,790 +0.48(+2.39%)
Jul 21, 2009 20.21 20.22 19.66 19.99 2,234,565 -0.05(-0.26%)
Jul 20, 2009 20.12 20.23 19.79 20.05 1,828,090 -0.09(-0.43%)
Jul 17, 2009 20.02 20.64 19.83 20.13 2,172,834 +0.24(+1.22%)
Jul 16, 2009 19.73 19.92 19.46 19.89 1,756,488 +0.16(+0.79%)
Jul 15, 2009 19.05 19.75 19.05 19.73 2,178,727 +0.76(+4.03%)
Jul 14, 2009 18.93 19.20 18.89 18.97 2,261,302 -0.02(-0.09%)
Jul 13, 2009 18.12 18.99 17.88 18.99 3,348,423 +0.88(+4.85%)
Jul 10, 2009 18.29 18.31 17.87 18.11 1,701,915 -0.33(-1.79%)
Jul 09, 2009 18.27 18.54 17.98 18.44 2,276,016 +0.44(+2.46%)
Jul 08, 2009 18.31 18.33 17.69 18.00 3,457,935 -0.27(-1.47%)
Jul 07, 2009 18.87 18.87 18.26 18.27 1,765,261 -0.59(-3.13%)
Jul 06, 2009 18.80 18.86 18.48 18.86 1,972,353 +0.03(+0.14%)
Jul 02, 2009 19.39 19.39 18.66 18.83 1,810,952 -0.76(-3.86%)
Jul 01, 2009 19.77 19.86 19.56 19.59 1,397,319 -0.02(-0.09%)
Jun 30, 2009 19.25 19.88 19.25 19.60 2,044,765 -0.15(-0.75%)
Jun 29, 2009 19.59 19.84 19.52 19.75 1,848,697 -0.05(-0.26%)
Jun 26, 2009 19.65 19.84 19.39 19.80 2,129,602 -0.03(-0.13%)
Jun 25, 2009 19.45 19.83 19.12 19.83 2,545,576 +0.50(+2.61%)
Jun 24, 2009 19.35 19.43 19.09 19.33 4,961,834 +0.19(+1.00%)
Jun 23, 2009 19.55 19.61 19.02 19.13 4,052,597 -0.23(-1.21%)
Jun 22, 2009 19.57 19.69 19.33 19.37 2,259,420 -0.56(-2.79%)
Jun 19, 2009 20.03 20.17 19.55 19.92 4,757,713 +0.09(+0.44%)
Jun 18, 2009 19.84 20.02 19.56 19.84 2,840,167 -0.05(-0.26%)
Jun 17, 2009 20.27 20.27 19.79 19.89 4,463,630 +0.00(+0.00%)
Jun 16, 2009 20.76 20.81 19.79 19.89 6,235,659 -1.23(-5.80%)
Jun 15, 2009 21.23 21.24 20.85 21.12 2,975,051 -0.30(-1.38%)
Jun 12, 2009 20.83 21.43 20.55 21.41 2,549,160 +0.28(+1.32%)
Jun 11, 2009 20.94 21.49 20.94 21.13 1,529,993 +0.09(+0.41%)
Jun 10, 2009 21.39 21.65 20.73 21.05 2,107,334 -0.17(-0.82%)
Jun 09, 2009 20.98 21.44 20.77 21.22 2,517,000 +0.36(+1.71%)
Jun 08, 2009 20.85 21.54 20.65 20.86 2,708,065 -0.43(-2.00%)
Jun 05, 2009 21.82 21.86 20.85 21.29 4,806,162 +1.20(+5.97%)
Jun 04, 2009 19.65 20.11 19.65 20.09 3,226,625 +0.53(+2.71%)
Jun 03, 2009 19.35 19.90 19.21 19.56 2,280,118 -0.05(-0.27%)
Jun 02, 2009 19.35 19.86 19.27 19.61 2,346,184 -0.25(-1.27%)
Jun 01, 2009 19.72 20.03 19.56 19.86 2,638,583 +0.35(+1.78%)
May 29, 2009 19.72 20.11 19.11 19.52 4,174,559 -0.62(-3.06%)
May 28, 2009 20.30 20.39 19.71 20.13 2,544,165 -0.17(-0.81%)
May 27, 2009 20.82 20.92 20.23 20.30 2,016,578 -0.77(-3.67%)
May 26, 2009 20.32 21.07 20.12 21.07 3,484,516 +0.42(+2.02%)
May 22, 2009 21.16 21.43 20.60 20.65 1,502,758 -0.30(-1.45%)
May 21, 2009 22.01 22.01 20.80 20.96 1,937,439 -1.09(-4.93%)
May 20, 2009 22.27 22.54 21.98 22.04 1,406,834 -0.11(-0.51%)
May 19, 2009 21.57 22.26 21.44 22.16 1,868,227 +0.37(+1.67%)
May 18, 2009 22.01 22.01 21.44 21.79 1,711,471 +0.37(+1.74%)
May 15, 2009 21.45 21.69 21.19 21.42 1,380,468 -0.15(-0.68%)
May 14, 2009 21.18 21.77 21.02 21.57 1,362,540 +0.10(+0.45%)
May 13, 2009 22.13 22.23 21.40 21.47 1,792,762 -0.89(-4.00%)
May 12, 2009 22.51 22.59 22.08 22.37 1,494,210 -0.01(-0.04%)
May 11, 2009 22.69 22.69 21.83 22.38 1,397,599 -0.70(-3.01%)
May 08, 2009 22.19 23.16 22.03 23.07 2,714,696 +1.07(+4.86%)
May 07, 2009 21.91 22.50 21.83 22.00 2,393,562 -0.04(-0.20%)
May 06, 2009 22.29 22.69 21.95 22.04 1,979,406 -0.23(-1.05%)
May 05, 2009 22.68 22.73 22.07 22.28 2,110,164 -0.40(-1.76%)
May 04, 2009 22.80 22.85 21.68 22.68 2,674,878 +0.77(+3.53%)
May 01, 2009 20.72 22.04 19.94 21.91 5,372,182 +2.63(+13.66%)
Apr 30, 2009 19.62 19.79 19.06 19.27 2,765,523 -0.15(-0.76%)
Apr 29, 2009 19.02 19.58 19.02 19.42 2,653,532 +0.53(+2.81%)
Apr 28, 2009 18.77 19.17 18.76 18.89 2,094,067 -0.47(-2.42%)
Apr 27, 2009 19.55 20.31 19.30 19.36 3,010,266 +0.24(+1.27%)
Apr 24, 2009 18.89 19.23 18.46 19.12 2,011,888 +0.43(+2.33%)
Apr 23, 2009 18.71 18.84 18.23 18.68 1,732,226 -0.06(-0.32%)
Apr 22, 2009 18.66 19.23 18.40 18.74 1,722,352 -0.11(-0.60%)
Apr 21, 2009 18.29 18.89 18.25 18.86 1,663,955 +0.51(+2.79%)
Apr 20, 2009 18.68 18.84 18.16 18.34 2,033,924 -0.63(-3.34%)
Apr 17, 2009 18.48 19.15 18.39 18.98 3,286,100 +0.50(+2.68%)
Apr 16, 2009 18.46 18.76 18.31 18.48 3,546,880 +0.16(+0.85%)
Apr 15, 2009 18.54 18.62 18.13 18.33 1,872,494 -0.43(-2.32%)
Apr 14, 2009 18.70 18.96 18.45 18.76 1,560,688 -0.20(-1.05%)
Apr 13, 2009 19.03 19.12 18.67 18.96 1,210,234 -0.18(-0.95%)
Apr 09, 2009 18.53 19.23 18.47 19.14 1,549,366 +0.95(+5.21%)
Apr 08, 2009 18.21 18.33 17.87 18.20 1,984,774 +0.21(+1.16%)
Apr 07, 2009 18.49 18.56 17.87 17.99 1,396,478 -0.78(-4.17%)
Apr 06, 2009 19.49 19.49 18.46 18.77 1,823,929 -0.24(-1.28%)
Apr 03, 2009 19.32 19.35 18.75 19.01 1,601,508 -0.24(-1.26%)
Apr 02, 2009 18.32 19.53 18.24 19.26 2,698,969 +1.22(+6.74%)
Apr 01, 2009 17.47 18.08 17.29 18.04 1,539,847 +0.24(+1.37%)
Mar 31, 2009 17.93 18.16 17.71 17.80 1,761,154 +0.05(+0.29%)
Mar 30, 2009 17.97 18.20 17.20 17.74 1,859,137 -0.94(-5.02%)
Mar 26, 2009 18.46 18.77 18.35 18.68 4,313,787 +0.29(+1.56%)
Mar 25, 2009 18.33 18.60 18.00 18.40 3,502,011 +0.32(+1.78%)
Mar 24, 2009 18.30 18.65 18.07 18.07 3,848,021 -0.57(-3.08%)
Mar 23, 2009 18.25 18.65 17.95 18.65 3,231,428 +0.74(+4.12%)
Mar 20, 2009 18.31 18.44 17.68 17.91 6,076,244 -0.50(-2.69%)
Mar 19, 2009 19.01 19.01 18.31 18.40 3,442,216 -0.40(-2.13%)
Mar 18, 2009 19.06 19.19 18.56 18.80 4,116,908 -0.30(-1.59%)
Mar 17, 2009 18.10 19.12 18.04 19.11 3,530,038 +1.16(+6.49%)
Mar 16, 2009 17.83 18.08 17.55 17.94 3,130,821 +0.17(+0.93%)
Mar 13, 2009 17.68 18.00 17.51 17.78 2,173,944 +0.07(+0.39%)
Mar 12, 2009 17.33 17.74 17.14 17.71 2,832,868 +0.43(+2.51%)
Mar 11, 2009 18.02 18.02 17.11 17.27 2,961,605 -0.30(-1.68%)
Mar 10, 2009 16.61 17.65 16.59 17.57 2,586,631 +1.17(+7.15%)
Mar 09, 2009 16.87 17.35 16.34 16.40 3,860,748 -0.63(-3.68%)
Mar 06, 2009 16.98 17.24 16.47 17.02 2,434,643 +0.13(+0.77%)
Mar 05, 2009 17.40 17.61 16.80 16.89 4,242,121 -0.87(-4.89%)
Mar 04, 2009 17.27 18.06 17.19 17.76 2,238,077 +0.76(+4.45%)
Mar 02, 2009 17.40 17.66 16.95 17.01 2,764,846 -0.73(-4.12%)
Feb 27, 2009 18.30 18.64 17.67 17.73 3,547,281 -0.68(-3.68%)
Feb 26, 2009 19.12 19.13 18.37 18.41 3,689,578 -0.62(-3.24%)
Feb 25, 2009 18.24 19.36 17.97 19.03 5,605,935 +0.63(+3.40%)
Feb 24, 2009 17.46 18.56 17.40 18.40 3,200,593 +1.00(+5.74%)
Feb 23, 2009 17.95 18.09 17.38 17.40 2,457,720 -0.50(-2.77%)
Feb 20, 2009 17.63 18.19 17.42 17.90 3,157,657 +0.17(+0.98%)
Feb 19, 2009 18.07 18.65 17.67 17.73 2,677,876 -0.46(-2.53%)
Feb 18, 2009 18.19 18.38 17.70 18.19 2,430,204 +0.04(+0.24%)
Feb 17, 2009 18.33 18.64 17.89 18.14 3,030,305 -1.14(-5.90%)
Feb 13, 2009 19.46 19.75 19.25 19.28 1,637,655 -0.24(-1.25%)
Feb 12, 2009 18.95 19.59 18.59 19.52 2,092,421 +0.06(+0.31%)
Feb 11, 2009 19.38 19.76 19.26 19.46 2,732,637 +0.03(+0.18%)
Feb 10, 2009 20.25 20.51 19.33 19.43 4,245,476 -1.08(-5.25%)
Feb 09, 2009 20.20 20.87 20.16 20.51 3,726,641 +0.41(+2.03%)
Feb 06, 2009 20.72 20.85 19.46 20.10 4,931,281 +0.44(+2.25%)
Feb 05, 2009 20.79 21.41 19.03 19.66 5,390,943 -1.50(-7.10%)
Feb 04, 2009 21.07 21.52 20.79 21.16 3,721,658 +0.34(+1.63%)
Feb 03, 2009 21.40 21.51 20.01 20.82 3,393,147 -0.56(-2.60%)
Feb 02, 2009 21.32 21.68 20.80 21.38 2,438,277 -0.32(-1.48%)
Jan 30, 2009 22.84 22.84 21.52 21.70 3,108,077 -1.00(-4.40%)
Jan 29, 2009 22.66 22.85 22.19 22.70 1,826,866 -0.24(-1.06%)
Jan 28, 2009 23.37 23.57 22.66 22.94 2,550,087 -0.39(-1.68%)
Jan 27, 2009 23.76 23.81 23.24 23.33 2,866,401 -1.44(-5.82%)
Jan 26, 2009 24.30 25.30 24.11 24.77 972,928 +0.42(+1.71%)
Jan 23, 2009 23.80 24.79 23.52 24.36 1,525,447 -0.11(-0.46%)
Jan 22, 2009 25.20 25.20 23.81 24.47 1,918,002 -0.84(-3.33%)
Jan 21, 2009 24.86 25.62 24.34 25.31 2,001,077 +0.79(+3.22%)
Jan 20, 2009 25.44 25.97 24.52 24.52 1,600,228 -1.03(-4.01%)
Jan 16, 2009 25.62 25.81 24.94 25.55 1,540,908 +0.15(+0.58%)
Jan 15, 2009 24.79 25.68 24.29 25.40 1,536,273 +0.53(+2.13%)
Jan 14, 2009 25.43 25.53 24.57 24.87 1,799,923 -0.84(-3.28%)
Jan 13, 2009 26.05 26.27 25.49 25.71 2,144,419 -0.35(-1.33%)
Jan 12, 2009 26.53 26.76 25.80 26.06 1,627,830 -0.47(-1.77%)
Jan 09, 2009 27.22 27.22 26.39 26.53 1,546,436 -0.77(-2.83%)
Jan 08, 2009 27.53 27.54 26.78 27.30 1,798,214 -0.27(-0.98%)
Jan 07, 2009 26.96 27.89 26.83 27.57 2,297,605 +0.12(+0.44%)
Jan 06, 2009 27.72 27.97 27.15 27.45 2,657,805 -0.02(-0.06%)
Jan 05, 2009 26.95 28.08 26.64 27.47 3,340,655 -0.13(-0.47%)
Jan 02, 2009 26.36 27.68 26.36 27.60 3,721,178 +0.94(+3.52%)
Dec 31, 2008 25.94 27.95 25.81 26.66 23,953,826 +0.77(+2.99%)
Dec 30, 2008 24.55 25.89 24.46 25.89 1,889,432 +1.40(+5.71%)
Dec 29, 2008 24.50 24.76 23.85 24.49 1,600,817 +0.04(+0.18%)
Dec 26, 2008 24.67 24.72 24.18 24.44 589,264 -0.12(-0.50%)
Dec 24, 2008 24.30 24.67 24.09 24.56 1,449,413 +1.30(+5.60%)
Dec 23, 2008 23.59 23.70 22.97 23.26 1,023,250 -0.31(-1.33%)
Dec 22, 2008 23.38 23.61 22.85 23.57 1,627,368 +0.16(+0.67%)
Dec 19, 2008 23.29 23.65 22.64 23.42 2,652,844 +0.44(+1.93%)
Dec 18, 2008 23.32 23.33 22.50 22.97 2,115,825 +0.12(+0.53%)
Dec 17, 2008 22.59 23.32 22.20 22.85 2,857,112 -0.50(-2.16%)
Dec 16, 2008 22.06 23.44 21.86 23.36 1,805,894 +1.29(+5.83%)
Dec 15, 2008 22.14 22.35 21.51 22.07 1,798,536 +0.26(+1.20%)
Dec 12, 2008 21.29 22.11 20.92 21.81 2,682,562 +0.41(+1.91%)
Dec 11, 2008 22.31 22.62 21.38 21.40 2,225,440 -0.81(-3.64%)
Dec 10, 2008 23.11 23.58 21.95 22.21 3,796,623 -1.74(-7.26%)
Dec 09, 2008 24.62 24.64 23.62 23.95 2,001,507 -1.00(-4.01%)
Dec 08, 2008 24.83 25.78 24.55 24.95 2,031,409 -0.01(-0.03%)
Dec 05, 2008 23.23 25.04 22.66 24.96 2,126,729 +1.89(+8.17%)
Dec 04, 2008 24.18 24.74 22.59 23.07 2,581,995 -1.67(-6.74%)
Dec 03, 2008 23.90 26.48 23.48 24.74 11,902,422 -1.85(-6.96%)
Dec 02, 2008 25.72 26.66 25.24 26.59 2,874,159 +1.74(+6.99%)
Dec 01, 2008 26.19 26.82 24.85 24.85 1,820,613 -2.09(-7.74%)
Nov 28, 2008 26.93 26.96 25.89 26.94 851,308 +0.23(+0.85%)
Nov 26, 2008 24.61 26.90 24.11 26.71 2,297,207 +1.83(+7.37%)
Nov 25, 2008 25.62 25.62 24.27 24.88 6,426,757 -0.15(-0.59%)
Nov 24, 2008 25.26 25.47 24.72 25.03 3,195,821 +0.26(+1.05%)
Nov 21, 2008 24.56 24.76 23.57 24.76 2,516,092 +0.60(+2.48%)
Nov 20, 2008 25.51 26.34 24.01 24.17 2,919,457 -1.51(-5.89%)
Nov 19, 2008 26.82 27.56 25.63 25.68 2,188,205 -1.04(-3.90%)
Nov 18, 2008 26.57 26.77 25.38 26.72 2,042,677 +0.36(+1.35%)
Nov 17, 2008 25.35 26.64 24.96 26.36 1,816,330 +0.56(+2.16%)
Nov 14, 2008 27.25 27.39 25.73 25.81 2,458,767 -1.83(-6.63%)
Nov 13, 2008 24.03 27.69 24.03 27.64 2,669,019 +2.62(+10.49%)
Nov 12, 2008 25.09 25.56 24.90 25.02 2,024,983 -0.59(-2.31%)
Nov 11, 2008 25.64 26.40 25.07 25.61 1,355,411 -0.39(-1.50%)
Nov 10, 2008 27.09 27.76 25.68 26.00 758,461 -0.27(-1.03%)
Nov 07, 2008 26.17 26.50 25.26 26.27 835,998 +0.38(+1.48%)
Nov 06, 2008 27.68 27.99 25.58 25.89 1,434,567 -2.70(-9.45%)
Nov 05, 2008 28.31 29.32 27.88 28.59 1,154,337 -0.23(-0.78%)
Nov 04, 2008 28.67 28.97 27.69 28.81 1,543,895 +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.