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 29, 2010 23.90 24.20 23.79 24.19 1,525,800 +0.17(+0.69%)
Oct 28, 2010 23.96 24.39 23.90 24.03 2,177,645 +0.05(+0.22%)
Oct 27, 2010 23.44 24.00 23.41 23.97 2,469,313 +0.64(+2.76%)
Oct 25, 2010 23.17 23.37 22.99 23.33 2,263,424 +0.38(+1.68%)
Oct 22, 2010 23.59 23.59 22.92 22.95 2,389,386 -0.55(-2.34%)
Oct 21, 2010 22.16 23.58 22.14 23.50 4,504,490 +1.41(+6.37%)
Oct 20, 2010 21.85 22.14 21.73 22.09 2,489,999 +0.31(+1.43%)
Oct 19, 2010 22.11 22.11 21.50 21.78 2,810,436 -0.61(-2.75%)
Oct 18, 2010 22.38 22.44 22.24 22.39 1,407,496 -0.02(-0.08%)
Oct 15, 2010 22.43 22.59 22.22 22.41 2,304,117 +0.22(+0.98%)
Oct 14, 2010 22.20 22.43 22.14 22.19 2,121,522 -0.02(-0.08%)
Oct 13, 2010 21.93 22.38 21.93 22.21 2,637,801 +0.35(+1.59%)
Oct 12, 2010 21.38 22.00 21.18 21.86 2,795,153 +0.41(+1.90%)
Oct 11, 2010 21.33 21.50 21.12 21.45 2,040,927 +0.07(+0.33%)
Oct 08, 2010 21.49 21.53 21.13 21.38 2,673,652 -0.03(-0.12%)
Oct 07, 2010 21.73 21.91 21.26 21.41 3,619,022 -0.30(-1.40%)
Oct 06, 2010 21.95 21.98 21.06 21.71 5,093,095 -0.25(-1.15%)
Oct 05, 2010 21.96 22.18 21.77 21.97 2,121,804 +0.19(+0.88%)
Oct 04, 2010 22.22 22.33 21.29 21.78 4,021,846 -0.59(-2.64%)
Oct 01, 2010 22.54 22.66 22.19 22.37 2,472,146 +0.03(+0.16%)
Sep 30, 2010 22.79 22.97 22.22 22.33 2,985,946 -0.26(-1.15%)
Sep 29, 2010 22.47 22.80 22.47 22.59 2,008,237 +0.01(+0.04%)
Sep 28, 2010 22.95 23.13 22.21 22.58 4,330,062 -0.88(-3.74%)
Sep 27, 2010 23.55 23.77 23.37 23.46 1,119,945 -0.10(-0.41%)
Sep 24, 2010 23.59 23.75 23.36 23.56 1,630,228 +0.26(+1.12%)
Sep 23, 2010 23.61 23.61 23.20 23.30 1,596,770 -0.46(-1.94%)
Sep 22, 2010 24.04 24.30 23.70 23.76 1,400,414 -0.28(-1.16%)
Sep 21, 2010 24.03 24.20 23.87 24.03 1,672,657 -0.09(-0.36%)
Sep 20, 2010 23.73 24.22 23.73 24.12 1,814,926 +0.45(+1.91%)
Sep 17, 2010 23.64 23.83 23.55 23.67 3,435,613 -0.17(-0.69%)
Sep 15, 2010 23.61 23.86 23.47 23.83 1,274,412 +0.08(+0.33%)
Sep 14, 2010 23.57 23.90 23.51 23.76 1,176,647 +0.09(+0.37%)
Sep 13, 2010 23.55 23.76 23.39 23.67 1,408,943 +0.36(+1.53%)
Sep 10, 2010 22.83 23.64 22.71 23.31 2,099,394 +0.56(+2.44%)
Sep 09, 2010 23.13 23.22 22.64 22.76 2,153,002 -0.15(-0.64%)
Sep 08, 2010 23.14 23.27 22.87 22.91 2,516,803 -0.17(-0.75%)
Sep 07, 2010 23.17 23.21 23.01 23.08 2,795,424 -0.17(-0.75%)
Sep 03, 2010 23.08 23.39 23.07 23.25 3,039,016 +0.42(+1.83%)
Sep 02, 2010 22.65 22.85 22.55 22.84 1,930,962 +0.10(+0.46%)
Sep 01, 2010 22.16 22.76 21.98 22.73 3,427,434 +0.92(+4.22%)
Aug 31, 2010 21.53 21.94 21.53 21.81 3,744,160 +0.12(+0.56%)
Aug 30, 2010 21.75 21.81 21.65 21.69 2,299,136 -0.21(-0.95%)
Aug 27, 2010 21.33 22.05 21.25 21.90 3,916,074 +0.65(+3.07%)
Aug 26, 2010 21.29 21.55 21.14 21.25 3,122,270 +0.00(+0.00%)
Aug 25, 2010 20.91 21.37 20.85 21.25 3,087,481 +0.06(+0.29%)
Aug 24, 2010 21.69 21.69 21.12 21.18 3,992,365 -0.75(-3.41%)
Aug 23, 2010 23.07 23.07 21.92 21.93 3,238,289 -0.97(-4.25%)
Aug 20, 2010 23.11 23.11 22.63 22.91 2,006,275 -0.27(-1.16%)
Aug 19, 2010 23.87 23.87 23.14 23.17 2,302,863 -0.74(-3.09%)
Aug 18, 2010 23.90 24.08 23.66 23.91 1,127,384 -0.19(-0.79%)
Aug 17, 2010 23.72 24.22 23.55 24.10 1,663,445 +0.63(+2.66%)
Aug 16, 2010 23.27 23.74 23.23 23.48 1,883,954 +0.05(+0.22%)
Aug 13, 2010 23.50 23.58 23.27 23.43 1,978,664 -0.18(-0.77%)
Aug 12, 2010 23.85 23.90 23.48 23.61 1,301,059 -0.52(-2.16%)
Aug 11, 2010 24.76 24.97 24.04 24.13 3,035,729 -0.99(-3.94%)
Aug 10, 2010 25.68 25.68 24.94 25.12 2,504,976 -0.71(-2.76%)
Aug 09, 2010 25.90 25.95 25.68 25.83 1,105,905 -0.03(-0.10%)
Aug 06, 2010 25.91 26.15 25.47 25.86 1,831,280 -0.30(-1.16%)
Aug 05, 2010 26.12 26.25 25.89 26.16 1,959,042 -0.48(-1.79%)
Aug 04, 2010 26.44 26.69 26.26 26.64 1,500,293 +0.21(+0.79%)
Aug 03, 2010 26.50 26.65 26.22 26.43 1,433,010 -0.18(-0.69%)
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.