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, 2013 28.52 28.81 28.41 28.48 997,833 -0.05(-0.18%)
Oct 30, 2013 28.71 28.74 28.41 28.53 737,636 -0.06(-0.21%)
Oct 29, 2013 28.30 28.60 28.17 28.59 831,297 +0.42(+1.49%)
Oct 28, 2013 28.54 28.66 28.09 28.17 0 -0.37(-1.30%)
Oct 25, 2013 28.58 28.74 28.18 28.54 0 -0.12(-0.42%)
Oct 24, 2013 28.78 29.09 28.05 28.66 1,098,663 -0.12(-0.42%)
Oct 23, 2013 28.95 29.05 28.53 28.78 953,648 -0.25(-0.86%)
Oct 22, 2013 28.95 29.41 28.95 29.03 1,387,661 +0.13(+0.45%)
Oct 21, 2013 29.47 29.62 28.76 28.90 1,082,539 -0.53(-1.80%)
Oct 18, 2013 29.12 29.44 28.79 29.43 1,124,436 +0.44(+1.52%)
Oct 17, 2013 28.32 29.03 28.20 28.99 2,105,637 +0.62(+2.19%)
Oct 16, 2013 28.50 28.60 27.91 28.37 2,692,383 -0.22(-0.77%)
Oct 15, 2013 30.44 30.80 28.54 28.59 8,332,436 -4.58(-13.81%)
Oct 14, 2013 32.96 33.20 32.36 33.17 0 +0.50(+1.53%)
Oct 11, 2013 32.08 32.68 31.85 32.67 0 +0.47(+1.46%)
Oct 10, 2013 31.98 32.34 31.67 32.20 783,946 +0.54(+1.71%)
Oct 09, 2013 31.74 31.88 31.40 31.66 0 -0.13(-0.41%)
Oct 08, 2013 32.14 32.20 31.67 31.79 0 -0.33(-1.03%)
Oct 07, 2013 32.02 32.37 31.73 32.12 581,490 -0.29(-0.89%)
Oct 04, 2013 32.36 32.53 32.07 32.41 0 +0.05(+0.15%)
Oct 03, 2013 31.52 32.38 31.51 32.36 0 +0.66(+2.08%)
Oct 02, 2013 31.41 31.72 31.28 31.70 0 +0.04(+0.13%)
Oct 01, 2013 31.28 31.71 31.06 31.66 816,421 +0.26(+0.83%)
Sep 30, 2013 31.12 31.61 30.93 31.40 909,506 +0.08(+0.26%)
Sep 27, 2013 31.28 31.49 31.18 31.32 0 -0.16(-0.51%)
Sep 26, 2013 31.33 31.90 31.19 31.48 666,430 +0.30(+0.96%)
Sep 25, 2013 31.54 31.70 31.17 31.18 626,180 -0.40(-1.27%)
Sep 24, 2013 31.25 31.77 31.02 31.58 947,541 +0.41(+1.32%)
Sep 23, 2013 32.01 32.01 31.08 31.17 678,626 -0.42(-1.33%)
Sep 20, 2013 32.12 32.29 31.56 31.59 0 -0.56(-1.74%)
Sep 19, 2013 32.00 32.32 31.79 32.15 751,030 +0.24(+0.75%)
Sep 18, 2013 31.79 31.97 31.53 31.91 0 +0.05(+0.16%)
Sep 17, 2013 32.05 32.08 31.64 31.86 0 -0.03(-0.09%)
Sep 16, 2013 31.95 32.13 31.59 31.89 0 +0.04(+0.13%)
Sep 13, 2013 31.96 32.03 31.67 31.85 0 -0.03(-0.09%)
Sep 12, 2013 32.30 32.30 31.86 31.88 601,486 -0.43(-1.33%)
Sep 11, 2013 32.31 32.58 32.18 32.31 604,900 -0.08(-0.25%)
Sep 10, 2013 32.20 32.41 32.14 32.39 1,202,061 +0.37(+1.16%)
Sep 09, 2013 31.75 32.16 31.65 32.02 0 +0.33(+1.04%)
Sep 06, 2013 32.05 32.11 31.42 31.69 0 -0.23(-0.72%)
Sep 05, 2013 31.86 32.20 31.76 31.92 0 +0.01(+0.03%)
Sep 04, 2013 31.37 31.95 31.27 31.91 758,863 +0.59(+1.88%)
Sep 03, 2013 31.72 31.94 31.10 31.32 846,040 +0.04(+0.13%)
Aug 30, 2013 31.79 31.79 31.26 31.28 0 -0.49(-1.54%)
Aug 29, 2013 31.47 32.03 31.32 31.77 508,561 +0.26(+0.83%)
Aug 28, 2013 31.40 31.63 31.25 31.51 0 +0.18(+0.57%)
Aug 27, 2013 32.00 32.07 31.27 31.33 0 -1.02(-3.15%)
Aug 26, 2013 32.31 32.56 32.08 32.35 809,113 +0.04(+0.12%)
Aug 23, 2013 33.00 33.08 32.25 32.31 0 -0.63(-1.91%)
Aug 22, 2013 32.24 32.98 32.23 32.94 0 +0.73(+2.27%)
Aug 21, 2013 32.05 32.40 31.97 32.21 0 +0.12(+0.37%)
Aug 20, 2013 32.00 32.32 31.72 32.09 886,371 +0.13(+0.41%)
Aug 19, 2013 32.26 32.41 31.94 31.96 860,497 -0.24(-0.75%)
Aug 16, 2013 32.04 32.66 32.00 32.20 0 +0.01(+0.03%)
Aug 15, 2013 32.53 32.91 32.13 32.19 781,400 -0.72(-2.19%)
Aug 14, 2013 33.04 33.21 32.85 32.91 0 -0.29(-0.87%)
Aug 13, 2013 33.18 33.33 32.88 33.20 548,291 +0.02(+0.06%)
Aug 12, 2013 32.86 33.37 32.85 33.18 722,788 +0.19(+0.58%)
Aug 09, 2013 32.69 33.23 32.51 32.99 1,083,877 +0.34(+1.04%)
Aug 08, 2013 33.00 33.08 32.56 32.65 1,075,190 -0.23(-0.70%)
Aug 07, 2013 33.02 33.14 32.70 32.88 760,152 -0.16(-0.48%)
Aug 06, 2013 33.14 33.33 32.86 33.04 1,131,758 -0.12(-0.36%)
Aug 05, 2013 33.55 33.75 33.04 33.16 2,040,673 -0.59(-1.75%)
Aug 02, 2013 32.86 33.81 32.77 33.75 1,606,772 +0.93(+2.83%)
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.