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 (%)
Mar 28, 2013 22.98 23.25 22.86 23.17 2,633,139 +0.24(+1.05%)
Mar 27, 2013 22.87 23.00 22.66 22.93 1,527,083 -0.03(-0.12%)
Mar 26, 2013 22.98 23.07 22.76 22.96 1,702,019 +0.13(+0.59%)
Mar 25, 2013 23.06 23.22 22.79 22.82 1,413,315 -0.17(-0.74%)
Mar 22, 2013 23.14 23.29 22.84 22.99 1,824,406 -0.08(-0.35%)
Mar 21, 2013 22.94 23.29 22.94 23.07 1,288,692 -0.12(-0.54%)
Mar 20, 2013 23.22 23.38 23.14 23.20 1,594,568 +0.05(+0.23%)
Mar 19, 2013 23.14 23.22 22.86 23.14 1,336,028 +0.07(+0.31%)
Mar 18, 2013 23.04 23.28 22.81 23.07 1,826,726 -0.09(-0.38%)
Mar 15, 2013 23.33 23.55 23.10 23.16 3,908,969 -0.17(-0.73%)
Mar 14, 2013 23.54 23.77 23.33 23.33 2,179,908 -0.09(-0.38%)
Mar 13, 2013 23.60 23.64 23.42 23.42 1,522,998 -0.13(-0.57%)
Mar 12, 2013 23.53 23.67 23.43 23.55 678,819 -0.05(-0.23%)
Mar 11, 2013 23.94 23.94 23.53 23.61 1,068,353 -0.37(-1.56%)
Mar 08, 2013 23.88 24.00 23.60 23.98 1,169,171 +0.23(+0.98%)
Mar 07, 2013 23.55 23.83 23.54 23.75 904,254 +0.26(+1.10%)
Mar 06, 2013 23.49 23.55 23.29 23.49 1,367,830 +0.04(+0.15%)
Mar 05, 2013 23.31 23.58 23.10 23.46 1,075,789 +0.23(+1.00%)
Mar 04, 2013 23.35 23.43 23.05 23.22 734,968 -0.12(-0.53%)
Mar 01, 2013 23.37 23.51 23.06 23.35 1,118,416 -0.11(-0.46%)
Feb 28, 2013 23.57 23.67 23.45 23.46 794,846 -0.11(-0.45%)
Feb 27, 2013 23.30 23.65 23.20 23.56 644,972 +0.26(+1.11%)
Feb 26, 2013 23.26 23.40 23.11 23.30 1,188,771 +0.18(+0.77%)
Feb 25, 2013 23.64 23.65 23.12 23.13 1,073,090 -0.43(-1.82%)
Feb 22, 2013 23.23 23.63 23.12 23.55 749,777 +0.45(+1.93%)
Feb 21, 2013 23.62 23.71 22.87 23.11 2,152,189 -0.64(-2.70%)
Feb 20, 2013 24.01 24.12 23.71 23.75 925,755 -0.28(-1.15%)
Feb 19, 2013 23.88 24.20 23.85 24.03 1,439,038 +0.20(+0.86%)
Feb 15, 2013 23.79 23.95 23.45 23.82 1,114,942 +0.04(+0.15%)
Feb 14, 2013 23.94 24.02 23.76 23.79 1,172,152 -0.19(-0.78%)
Feb 13, 2013 23.73 24.01 23.73 23.97 1,056,831 +0.28(+1.16%)
Feb 12, 2013 23.51 23.83 23.51 23.70 1,316,890 +0.19(+0.79%)
Feb 11, 2013 23.50 23.63 23.24 23.51 1,003,341 -0.02(-0.08%)
Feb 08, 2013 23.09 23.76 22.94 23.53 2,798,747 +0.42(+1.81%)
Feb 07, 2013 20.98 23.18 20.92 23.11 3,385,239 +2.09(+9.92%)
Feb 06, 2013 21.03 21.15 20.94 21.03 879,107 +0.33(+1.59%)
Feb 04, 2013 20.95 21.08 20.63 20.70 1,479,341 -0.28(-1.31%)
Feb 01, 2013 21.32 21.32 20.90 20.97 1,642,505 -0.13(-0.63%)
Jan 31, 2013 21.56 21.62 21.09 21.11 1,920,505 -0.44(-2.02%)
Jan 30, 2013 21.52 21.78 21.50 21.54 1,061,440 -0.02(-0.08%)
Jan 29, 2013 21.49 21.57 21.33 21.56 1,011,461 +0.09(+0.41%)
Jan 28, 2013 21.49 21.50 21.26 21.47 678,703 -0.01(-0.04%)
Jan 25, 2013 21.53 21.61 21.38 21.48 922,262 +0.05(+0.25%)
Jan 24, 2013 21.12 21.49 21.00 21.42 957,826 +0.24(+1.13%)
Jan 23, 2013 21.36 21.51 21.11 21.18 1,140,525 -0.21(-1.00%)
Jan 22, 2013 21.15 21.42 21.10 21.40 921,626 +0.23(+1.09%)
Jan 18, 2013 20.89 21.17 20.83 21.17 896,507 +0.33(+1.58%)
Jan 17, 2013 20.80 20.99 20.76 20.84 710,536 +0.07(+0.34%)
Jan 16, 2013 20.85 20.96 20.76 20.77 694,947 -0.16(-0.76%)
Jan 15, 2013 20.44 20.95 20.30 20.93 1,313,238 +0.43(+2.12%)
Jan 14, 2013 20.43 20.54 20.38 20.49 1,013,609 -0.04(-0.17%)
Jan 11, 2013 20.63 20.79 20.48 20.53 795,182 -0.16(-0.77%)
Jan 10, 2013 20.93 20.97 20.63 20.69 1,072,248 -0.11(-0.51%)
Jan 09, 2013 20.72 20.90 20.70 20.79 663,100 +0.07(+0.34%)
Jan 08, 2013 20.81 20.90 20.56 20.72 1,370,792 -0.16(-0.77%)
Jan 07, 2013 20.93 21.03 20.67 20.88 1,642,560 -0.09(-0.42%)
Jan 04, 2013 21.26 21.26 20.88 20.97 982,060 -0.21(-1.01%)
Jan 03, 2013 20.83 21.34 20.64 21.18 1,400,061 +0.36(+1.70%)
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.