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 31, 2011 23.51 23.60 22.98 22.99 1,715,869 -0.80(-3.38%)
Oct 28, 2011 24.18 24.18 23.73 23.80 1,472,026 -0.40(-1.66%)
Oct 27, 2011 23.94 24.41 23.71 24.20 1,460,814 +0.95(+4.10%)
Oct 26, 2011 23.35 23.42 22.72 23.25 1,341,274 +0.19(+0.83%)
Oct 25, 2011 23.73 23.79 23.04 23.05 1,483,807 -0.80(-3.34%)
Oct 24, 2011 23.26 23.92 23.10 23.85 1,376,242 +0.64(+2.75%)
Oct 21, 2011 23.94 23.98 22.80 23.21 1,996,842 -0.59(-2.50%)
Oct 20, 2011 23.61 23.95 23.12 23.80 1,542,534 +0.27(+1.15%)
Oct 19, 2011 24.06 24.16 23.46 23.53 1,332,448 -0.56(-2.32%)
Oct 18, 2011 23.16 24.19 23.03 24.09 1,406,907 +0.95(+4.12%)
Oct 17, 2011 23.71 23.79 23.05 23.14 1,210,441 -0.79(-3.29%)
Oct 14, 2011 23.73 23.94 23.62 23.93 857,735 +0.49(+2.09%)
Oct 13, 2011 23.56 23.58 23.05 23.44 1,130,128 -0.14(-0.59%)
Oct 12, 2011 23.15 23.93 23.03 23.58 1,960,907 +0.14(+0.60%)
Oct 11, 2011 23.32 23.55 23.22 23.44 1,832,904 -0.03(-0.11%)
Oct 10, 2011 23.09 23.50 23.03 23.46 1,384,541 +0.80(+3.55%)
Oct 07, 2011 23.26 23.28 22.56 22.66 1,947,681 -0.50(-2.15%)
Oct 06, 2011 22.93 23.18 22.44 23.16 1,479,295 +0.38(+1.69%)
Oct 05, 2011 22.10 22.82 21.79 22.77 1,661,067 +0.78(+3.54%)
Oct 04, 2011 21.07 22.06 20.98 22.00 2,295,538 +0.61(+2.86%)
Oct 03, 2011 21.83 22.23 21.37 21.38 1,723,023 -0.52(-2.35%)
Sep 30, 2011 22.34 22.58 21.88 21.90 1,516,990 -0.98(-4.28%)
Sep 29, 2011 22.91 23.51 22.35 22.88 1,436,958 +0.42(+1.87%)
Sep 28, 2011 23.59 23.59 22.44 22.46 1,602,607 -0.97(-4.14%)
Sep 27, 2011 23.25 23.87 23.18 23.43 893,325 +0.61(+2.68%)
Sep 26, 2011 22.42 22.84 22.05 22.82 1,373,383 +0.54(+2.43%)
Sep 23, 2011 22.02 22.45 21.84 22.27 1,195,097 +0.15(+0.67%)
Sep 22, 2011 22.43 22.67 21.79 22.13 1,889,221 -0.87(-3.80%)
Sep 21, 2011 23.72 23.92 22.99 23.00 1,695,074 -0.72(-3.02%)
Sep 20, 2011 24.17 24.28 23.67 23.72 1,399,596 -0.26(-1.09%)
Sep 19, 2011 24.04 24.23 23.79 23.98 1,547,247 -0.33(-1.37%)
Sep 16, 2011 24.61 24.77 24.16 24.31 2,379,160 -0.20(-0.82%)
Sep 15, 2011 24.19 24.54 23.88 24.51 2,587,708 +0.56(+2.34%)
Sep 14, 2011 22.85 24.11 22.73 23.95 2,396,599 +1.22(+5.38%)
Sep 13, 2011 22.17 22.82 22.05 22.73 1,766,615 +0.60(+2.73%)
Sep 12, 2011 21.37 22.13 21.37 22.13 1,797,657 +0.39(+1.81%)
Sep 09, 2011 21.63 21.97 21.46 21.73 2,227,097 -0.09(-0.40%)
Sep 08, 2011 22.10 22.31 21.81 21.82 1,122,912 -0.45(-2.00%)
Sep 07, 2011 22.00 22.28 21.90 22.27 1,196,495 +0.58(+2.66%)
Sep 06, 2011 21.05 21.75 20.83 21.69 2,367,523 +0.04(+0.20%)
Sep 02, 2011 21.51 21.93 21.33 21.65 2,190,482 -0.30(-1.35%)
Sep 01, 2011 22.70 22.72 21.94 21.94 1,327,954 -0.67(-2.98%)
Aug 31, 2011 22.42 22.83 22.25 22.62 1,832,442 +0.46(+2.09%)
Aug 30, 2011 22.23 22.32 21.85 22.15 1,227,197 -0.19(-0.86%)
Aug 29, 2011 21.72 22.37 21.67 22.34 1,259,373 +0.87(+4.03%)
Aug 26, 2011 20.40 21.48 20.20 21.48 1,909,564 +0.92(+4.46%)
Aug 25, 2011 21.09 21.23 20.49 20.56 2,227,280 -0.39(-1.88%)
Aug 24, 2011 20.44 20.98 20.27 20.95 1,760,707 +0.45(+2.22%)
Aug 23, 2011 19.64 20.50 19.53 20.50 1,760,608 +0.94(+4.83%)
Aug 22, 2011 19.77 19.84 19.49 19.56 1,736,484 +0.19(+0.99%)
Aug 19, 2011 19.12 19.74 19.11 19.36 2,093,100 -0.14(-0.72%)
Aug 18, 2011 20.02 20.38 19.36 19.50 2,578,516 -1.29(-6.18%)
Aug 17, 2011 20.88 21.09 20.58 20.79 1,490,242 -0.07(-0.33%)
Aug 16, 2011 21.15 21.15 20.61 20.86 1,723,917 -0.09(-0.42%)
Aug 15, 2011 20.72 21.05 20.67 20.95 2,958,603 +0.31(+1.52%)
Aug 12, 2011 20.47 20.86 20.41 20.63 2,201,972 +0.27(+1.33%)
Aug 11, 2011 19.93 20.60 19.85 20.36 3,247,128 +0.58(+2.95%)
Aug 10, 2011 20.39 20.58 19.73 19.78 4,646,128 -1.08(-5.16%)
Aug 09, 2011 20.38 20.88 19.41 20.85 7,190,485 +1.04(+5.26%)
Aug 08, 2011 20.94 21.26 19.81 19.81 3,483,259 -1.74(-8.09%)
Aug 05, 2011 21.49 21.86 20.86 21.56 3,302,867 +0.31(+1.44%)
Aug 04, 2011 22.22 22.45 21.22 21.25 3,907,298 -1.26(-5.62%)
Aug 03, 2011 22.65 22.75 22.15 22.52 3,246,996 -0.06(-0.27%)
Aug 02, 2011 23.34 23.40 22.55 22.58 3,225,619 -0.99(-4.22%)
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.