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 25.57 25.83 25.47 25.53 1,112,962 -0.04(-0.18%)
Oct 30, 2013 25.74 25.77 25.47 25.58 822,744 -0.05(-0.21%)
Oct 29, 2013 25.37 25.64 25.26 25.63 927,211 +0.38(+1.49%)
Oct 28, 2013 25.59 25.70 25.18 25.26 0 -0.33(-1.30%)
Oct 25, 2013 25.62 25.77 25.26 25.59 0 -0.11(-0.42%)
Oct 24, 2013 25.80 26.08 25.15 25.70 1,225,426 -0.11(-0.42%)
Oct 23, 2013 25.96 26.04 25.58 25.80 1,063,679 -0.22(-0.86%)
Oct 22, 2013 25.96 26.37 25.96 26.03 1,547,769 +0.12(+0.45%)
Oct 21, 2013 26.42 26.56 25.78 25.91 1,207,442 -0.48(-1.80%)
Oct 18, 2013 26.11 26.39 25.81 26.39 1,254,173 +0.39(+1.52%)
Oct 17, 2013 25.39 26.03 25.28 25.99 2,348,585 +0.56(+2.19%)
Oct 16, 2013 25.55 25.64 25.02 25.44 3,003,029 -0.20(-0.77%)
Oct 15, 2013 27.29 27.61 25.59 25.63 9,293,831 -4.11(-13.81%)
Oct 14, 2013 29.55 29.77 29.01 29.74 0 +0.45(+1.53%)
Oct 11, 2013 28.76 29.30 28.56 29.29 0 +0.42(+1.46%)
Oct 10, 2013 28.67 28.99 28.39 28.87 874,397 +0.48(+1.71%)
Oct 09, 2013 28.46 28.58 28.15 28.38 0 -0.12(-0.41%)
Oct 08, 2013 28.82 28.87 28.39 28.50 0 -0.30(-1.03%)
Oct 07, 2013 28.71 29.02 28.45 28.80 648,582 -0.26(-0.89%)
Oct 04, 2013 29.01 29.16 28.75 29.06 0 +0.04(+0.15%)
Oct 03, 2013 28.26 29.03 28.25 29.01 0 +0.59(+2.08%)
Oct 02, 2013 28.16 28.44 28.04 28.42 0 +0.04(+0.13%)
Oct 01, 2013 28.04 28.43 27.85 28.38 910,619 +0.23(+0.83%)
Sep 30, 2013 27.90 28.34 27.73 28.15 1,014,444 +0.07(+0.26%)
Sep 27, 2013 28.04 28.23 27.95 28.08 0 -0.14(-0.51%)
Sep 26, 2013 28.09 28.60 27.96 28.22 743,322 +0.27(+0.96%)
Sep 25, 2013 28.28 28.42 27.95 27.95 698,428 -0.36(-1.27%)
Sep 24, 2013 28.02 28.48 27.81 28.31 1,056,868 +0.37(+1.32%)
Sep 23, 2013 28.70 28.70 27.86 27.95 756,925 -0.38(-1.33%)
Sep 20, 2013 28.80 28.95 28.30 28.32 0 -0.50(-1.74%)
Sep 19, 2013 28.69 28.98 28.50 28.82 837,683 +0.22(+0.75%)
Sep 18, 2013 28.50 28.66 28.27 28.61 0 +0.04(+0.16%)
Sep 17, 2013 28.73 28.76 28.37 28.56 0 -0.03(-0.09%)
Sep 16, 2013 28.64 28.81 28.32 28.59 0 +0.04(+0.13%)
Sep 13, 2013 28.65 28.72 28.39 28.56 0 -0.03(-0.09%)
Sep 12, 2013 28.96 28.96 28.56 28.58 670,885 -0.39(-1.33%)
Sep 11, 2013 28.97 29.21 28.85 28.97 674,693 -0.07(-0.25%)
Sep 10, 2013 28.87 29.06 28.81 29.04 1,340,754 +0.33(+1.16%)
Sep 09, 2013 28.47 28.83 28.38 28.71 0 +0.30(+1.04%)
Sep 06, 2013 28.73 28.79 28.17 28.41 0 -0.21(-0.72%)
Sep 05, 2013 28.56 28.87 28.47 28.62 0 +0.01(+0.03%)
Sep 04, 2013 28.12 28.64 28.04 28.61 846,420 +0.53(+1.88%)
Sep 03, 2013 28.44 28.64 27.88 28.08 943,656 +0.04(+0.13%)
Aug 30, 2013 28.50 28.50 28.03 28.04 0 -0.44(-1.54%)
Aug 29, 2013 28.21 28.72 28.08 28.48 567,238 +0.23(+0.83%)
Aug 28, 2013 28.15 28.36 28.02 28.25 0 +0.16(+0.57%)
Aug 27, 2013 28.69 28.75 28.04 28.09 0 -0.91(-3.15%)
Aug 26, 2013 28.97 29.19 28.76 29.00 902,468 +0.04(+0.12%)
Aug 23, 2013 29.59 29.66 28.91 28.97 0 -0.56(-1.91%)
Aug 22, 2013 28.91 29.57 28.89 29.53 0 +0.65(+2.27%)
Aug 21, 2013 28.73 29.05 28.66 28.88 0 +0.11(+0.37%)
Aug 20, 2013 28.69 28.98 28.44 28.77 988,640 +0.12(+0.41%)
Aug 19, 2013 28.92 29.06 28.64 28.65 959,781 -0.22(-0.75%)
Aug 16, 2013 28.73 29.28 28.69 28.87 0 +0.01(+0.03%)
Aug 15, 2013 29.16 29.51 28.81 28.86 871,557 -0.56(-1.92%)
Aug 14, 2013 29.54 29.69 29.37 29.43 0 -0.26(-0.87%)
Aug 13, 2013 29.67 29.80 29.40 29.68 613,229 +0.02(+0.06%)
Aug 12, 2013 29.38 29.84 29.37 29.67 808,393 +0.17(+0.58%)
Aug 09, 2013 29.23 29.71 29.07 29.50 1,212,249 +0.30(+1.04%)
Aug 08, 2013 29.51 29.58 29.11 29.19 1,202,533 -0.21(-0.70%)
Aug 07, 2013 29.52 29.63 29.24 29.40 850,183 -0.14(-0.48%)
Aug 06, 2013 29.63 29.80 29.38 29.54 1,265,801 -0.11(-0.36%)
Aug 05, 2013 30.00 30.18 29.54 29.65 2,282,367 -0.53(-1.75%)
Aug 02, 2013 29.38 30.23 29.30 30.18 1,797,075 +0.83(+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.