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, 2007 42.55 43.00 42.15 42.79 441,309 +0.86(+2.05%)
Aug 30, 2007 41.41 43.20 41.33 41.93 699,324 +0.02(+0.04%)
Aug 29, 2007 41.03 42.01 40.97 41.91 503,658 +1.08(+2.64%)
Aug 28, 2007 42.27 42.43 40.83 40.83 723,765 -1.80(-4.22%)
Aug 27, 2007 43.45 43.45 42.25 42.63 734,715 -1.16(-2.66%)
Aug 24, 2007 43.74 43.91 43.19 43.79 555,270 +0.12(+0.28%)
Aug 23, 2007 45.18 45.18 43.58 43.67 564,598 -1.44(-3.20%)
Aug 22, 2007 44.11 45.18 43.50 45.12 550,920 +1.54(+3.53%)
Aug 21, 2007 44.23 44.23 43.43 43.58 438,830 -0.70(-1.57%)
Aug 20, 2007 44.72 45.04 43.33 44.27 882,335 -0.08(-0.18%)
Aug 17, 2007 44.75 46.26 43.93 44.35 1,613,567 +1.02(+2.35%)
Aug 16, 2007 41.01 43.44 40.01 43.33 1,293,578 +2.02(+4.88%)
Aug 15, 2007 41.01 42.35 40.47 41.32 651,888 +0.18(+0.44%)
Aug 14, 2007 42.63 43.11 41.14 41.14 686,804 -1.30(-3.07%)
Aug 13, 2007 44.04 44.21 41.62 42.44 1,062,324 -1.34(-3.06%)
Aug 10, 2007 43.54 45.79 43.26 43.78 1,302,258 -1.77(-3.89%)
Aug 09, 2007 42.71 47.35 42.14 45.55 3,242,679 +1.97(+4.53%)
Aug 08, 2007 41.07 44.10 41.07 43.58 2,031,505 +3.03(+7.48%)
Aug 07, 2007 38.79 40.85 38.16 40.54 1,241,009 +1.61(+4.13%)
Aug 06, 2007 37.88 39.04 37.70 38.94 1,237,817 +1.17(+3.11%)
Aug 03, 2007 37.93 38.34 36.99 37.76 1,366,232 +0.22(+0.58%)
Aug 02, 2007 37.05 37.66 36.50 37.55 925,909 +0.40(+1.08%)
Aug 01, 2007 37.19 37.62 35.81 37.15 1,809,001 -0.78(-2.06%)
Jul 31, 2007 38.54 39.08 37.78 37.93 1,417,375 -1.03(-2.63%)
Jul 30, 2007 38.97 39.36 37.22 38.95 1,266,248 +0.03(+0.07%)
Jul 27, 2007 40.14 40.43 38.62 38.93 1,174,171 -1.26(-3.13%)
Jul 26, 2007 41.01 41.01 37.94 40.19 2,359,696 -2.43(-5.71%)
Jul 25, 2007 44.32 44.74 41.34 42.62 2,329,499 +0.12(+0.29%)
Jul 24, 2007 43.16 43.18 41.86 42.50 1,342,911 -0.65(-1.51%)
Jul 23, 2007 42.58 43.73 42.50 43.15 664,222 +0.57(+1.35%)
Jul 20, 2007 43.05 43.15 42.00 42.58 807,831 -0.56(-1.31%)
Jul 19, 2007 43.09 43.36 42.66 43.14 688,912 +0.23(+0.53%)
Jul 18, 2007 42.52 42.93 42.03 42.92 642,201 +0.33(+0.78%)
Jul 17, 2007 42.55 42.95 42.40 42.59 529,591 +0.17(+0.41%)
Jul 16, 2007 41.41 42.80 41.32 42.41 812,763 +0.96(+2.31%)
Jul 13, 2007 41.20 41.80 41.19 41.46 741,917 +0.12(+0.29%)
Jul 12, 2007 40.58 41.78 40.54 41.34 1,171,597 +0.96(+2.39%)
Jul 11, 2007 39.88 40.39 39.72 40.37 776,801 +0.39(+0.98%)
Jul 10, 2007 40.33 40.33 39.61 39.98 678,334 -0.37(-0.93%)
Jul 09, 2007 40.07 40.41 39.28 40.35 1,206,030 -0.76(-1.86%)
Jul 06, 2007 41.47 41.73 40.93 41.12 510,080 -0.19(-0.46%)
Jul 05, 2007 41.79 42.13 41.15 41.31 708,845 -0.27(-0.65%)
Jul 03, 2007 41.25 41.64 41.08 41.58 470,977 +0.53(+1.29%)
Jul 02, 2007 40.93 41.25 40.56 41.05 858,493 +0.86(+2.14%)
Jun 29, 2007 40.26 40.88 39.97 40.19 969,930 +0.10(+0.24%)
Jun 28, 2007 39.36 40.41 39.30 40.09 1,140,087 +0.79(+2.01%)
Jun 27, 2007 38.57 39.37 38.10 39.30 777,768 +0.68(+1.75%)
Jun 26, 2007 38.91 39.23 38.20 38.62 1,261,565 +0.17(+0.45%)
Jun 25, 2007 37.48 39.07 37.48 38.45 1,195,679 +0.84(+2.24%)
Jun 22, 2007 37.92 38.07 37.16 37.61 1,034,174 -0.23(-0.62%)
Jun 21, 2007 37.01 37.92 36.55 37.84 824,216 +0.86(+2.33%)
Jun 20, 2007 38.02 38.19 36.93 36.98 1,005,596 -0.59(-1.57%)
Jun 19, 2007 38.10 39.35 37.23 37.57 1,924,074 +0.87(+2.37%)
Jun 18, 2007 37.36 37.49 36.44 36.70 493,936 -0.63(-1.70%)
Jun 15, 2007 37.11 37.80 36.90 37.34 1,043,918 +0.67(+1.82%)
Jun 14, 2007 35.60 37.09 35.59 36.67 681,292 +1.28(+3.61%)
Jun 13, 2007 34.67 35.56 34.56 35.39 420,974 +0.82(+2.36%)
Jun 12, 2007 34.97 35.42 34.56 34.58 407,854 -0.63(-1.78%)
Jun 11, 2007 34.67 35.42 34.51 35.20 605,880 +0.31(+0.90%)
Jun 08, 2007 34.76 35.25 34.40 34.89 536,091 +0.04(+0.12%)
Jun 07, 2007 35.48 35.86 34.72 34.84 425,389 -0.88(-2.46%)
Jun 06, 2007 36.16 36.16 35.40 35.72 529,514 -0.55(-1.51%)
Jun 05, 2007 36.23 36.53 35.90 36.27 520,294 +0.01(+0.02%)
Jun 04, 2007 36.17 36.51 35.80 36.26 678,335 +0.03(+0.07%)
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.