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 (%)
Sep 30, 2014 28.76 28.85 28.32 28.44 604,606 -0.30(-1.04%)
Sep 29, 2014 28.46 28.87 28.35 28.74 414,465 +0.00(+0.00%)
Sep 26, 2014 28.69 28.95 28.67 28.74 454,951 -0.05(-0.17%)
Sep 25, 2014 29.35 29.47 28.79 28.79 559,094 -0.54(-1.84%)
Sep 24, 2014 29.22 29.38 29.05 29.33 484,399 +0.13(+0.44%)
Sep 23, 2014 29.58 29.69 29.15 29.21 542,058 -0.41(-1.38%)
Sep 22, 2014 29.82 29.88 29.59 29.62 702,589 -0.36(-1.21%)
Sep 19, 2014 30.58 30.58 29.81 29.98 1,155,543 -0.44(-1.46%)
Sep 18, 2014 30.41 30.52 30.34 30.42 492,052 +0.09(+0.30%)
Sep 17, 2014 30.09 30.53 29.96 30.33 464,152 +0.25(+0.81%)
Sep 16, 2014 29.95 30.15 29.89 30.09 526,742 -0.01(-0.03%)
Sep 15, 2014 30.23 30.35 29.89 30.10 457,477 -0.25(-0.82%)
Sep 12, 2014 30.50 30.50 30.04 30.35 760,394 -0.14(-0.46%)
Sep 11, 2014 30.38 30.62 30.27 30.49 568,140 -0.04(-0.12%)
Sep 10, 2014 30.23 30.54 30.11 30.52 745,499 +0.28(+0.93%)
Sep 09, 2014 30.26 30.40 30.20 30.24 1,149,242 -0.10(-0.33%)
Sep 08, 2014 30.24 30.35 30.04 30.34 558,481 -0.01(-0.03%)
Sep 05, 2014 30.43 30.60 30.25 30.35 535,114 -0.16(-0.54%)
Sep 04, 2014 30.69 30.86 30.47 30.51 404,723 -0.15(-0.50%)
Sep 03, 2014 30.79 30.89 30.59 30.67 1,019,499 +0.04(+0.12%)
Sep 02, 2014 30.68 30.87 30.52 30.63 537,600 -0.04(-0.12%)
Aug 29, 2014 30.67 30.67 30.67 30.67 427,719 +0.12(+0.39%)
Aug 28, 2014 30.49 30.64 30.30 30.55 282,140 -0.11(-0.36%)
Aug 27, 2014 30.85 30.85 30.62 30.66 362,880 -0.19(-0.62%)
Aug 26, 2014 30.81 30.91 30.76 30.85 1,238,296 +0.06(+0.21%)
Aug 25, 2014 30.71 30.98 30.63 30.79 696,263 +0.33(+1.07%)
Aug 22, 2014 30.62 30.80 30.41 30.46 1,098,882 -0.28(-0.92%)
Aug 21, 2014 30.89 30.99 30.71 30.74 881,444 -0.12(-0.38%)
Aug 20, 2014 30.72 30.99 30.68 30.86 811,401 +0.01(+0.03%)
Aug 19, 2014 30.86 31.09 30.82 30.85 695,923 +0.00(+0.00%)
Aug 18, 2014 30.63 30.80 30.61 30.85 511,692 +0.40(+1.31%)
Aug 15, 2014 30.68 30.82 30.18 30.45 612,298 -0.10(-0.34%)
Aug 14, 2014 30.81 30.88 30.44 30.55 344,788 -0.19(-0.62%)
Aug 13, 2014 30.43 30.76 30.27 30.74 485,295 +0.38(+1.27%)
Aug 12, 2014 30.39 30.63 30.22 30.36 325,657 -0.17(-0.56%)
Aug 11, 2014 30.68 30.91 30.50 30.53 526,683 +0.01(+0.03%)
Aug 08, 2014 30.31 30.50 30.01 30.52 631,672 +0.25(+0.84%)
Aug 07, 2014 30.58 30.60 30.26 30.27 779,993 -0.14(-0.45%)
Aug 06, 2014 30.01 30.61 29.98 30.41 906,403 +0.24(+0.78%)
Aug 05, 2014 30.01 30.43 29.96 30.17 535,428 +0.01(+0.03%)
Aug 04, 2014 29.95 30.22 29.88 30.16 794,633 +0.32(+1.06%)
Aug 01, 2014 29.89 30.10 29.61 29.84 798,976 -0.27(-0.90%)
Jul 31, 2014 30.84 31.22 30.09 30.12 716,750 -1.05(-3.37%)
Jul 30, 2014 31.15 31.40 30.98 31.17 662,932 +0.14(+0.44%)
Jul 29, 2014 31.32 31.45 30.95 31.03 1,319,871 -0.26(-0.84%)
Jul 28, 2014 31.36 31.43 31.20 31.29 2,031,289 -0.05(-0.14%)
Jul 25, 2014 31.22 31.41 30.97 31.34 1,486,346 +0.03(+0.09%)
Jul 24, 2014 31.03 31.92 30.79 31.31 1,288,442 +0.44(+1.44%)
Jul 23, 2014 31.03 31.37 30.61 30.87 779,036 -0.10(-0.32%)
Jul 22, 2014 30.60 31.04 30.60 30.97 696,993 +0.53(+1.75%)
Jul 21, 2014 30.12 30.65 30.11 30.43 561,946 +0.10(+0.33%)
Jul 18, 2014 29.78 30.81 29.55 30.33 1,698,485 +0.90(+3.04%)
Jul 17, 2014 29.93 30.11 29.41 29.44 1,331,704 -0.70(-2.31%)
Jul 16, 2014 30.50 30.53 30.03 30.13 528,813 -0.28(-0.92%)
Jul 15, 2014 29.79 30.87 29.79 30.41 647,220 +0.05(+0.15%)
Jul 14, 2014 30.57 30.75 30.22 30.37 750,997 -0.11(-0.36%)
Jul 11, 2014 30.45 30.67 30.36 30.48 399,021 -0.20(-0.65%)
Jul 10, 2014 30.43 30.88 30.36 30.68 606,219 -0.23(-0.75%)
Jul 09, 2014 31.11 31.37 30.80 30.91 707,415 -0.12(-0.39%)
Jul 08, 2014 31.67 31.78 31.01 31.03 981,479 -0.64(-2.03%)
Jul 07, 2014 31.75 31.93 31.60 31.67 868,161 -0.13(-0.40%)
Jul 03, 2014 31.64 31.80 31.80 31.80 879,196 +0.19(+0.60%)
Jul 02, 2014 31.67 31.76 31.55 31.61 536,516 -0.06(-0.20%)
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.