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, 2014 30.30 30.52 30.00 30.43 1,007,808 +0.54(+1.79%)
Oct 30, 2014 29.33 30.03 29.28 29.90 655,793 +0.34(+1.14%)
Oct 29, 2014 29.50 29.50 29.09 29.56 660,842 +0.05(+0.18%)
Oct 28, 2014 29.15 29.64 29.12 29.51 883,118 +0.42(+1.44%)
Oct 27, 2014 29.48 29.08 29.08 29.09 1,230,668 +0.01(+0.03%)
Oct 24, 2014 28.22 29.34 27.91 29.08 2,052,622 +1.75(+6.41%)
Oct 23, 2014 27.07 27.50 26.91 27.33 1,060,935 +0.54(+2.00%)
Oct 22, 2014 27.07 27.29 26.77 26.79 698,427 -0.25(-0.94%)
Oct 21, 2014 26.71 27.10 26.42 27.05 1,297,222 +0.55(+2.07%)
Oct 20, 2014 26.26 26.52 26.06 26.50 1,054,041 +0.13(+0.50%)
Oct 17, 2014 26.63 26.66 26.14 26.37 1,460,282 -0.14(-0.51%)
Oct 16, 2014 26.23 26.77 25.70 26.50 1,521,498 -0.12(-0.44%)
Oct 15, 2014 25.84 26.89 25.81 26.62 1,681,823 +0.50(+1.93%)
Oct 14, 2014 25.99 26.38 25.90 26.12 1,069,665 +0.38(+1.46%)
Oct 13, 2014 26.03 26.15 25.70 25.74 832,258 -0.25(-0.94%)
Oct 10, 2014 26.44 26.52 25.95 25.98 989,444 -0.50(-1.88%)
Oct 09, 2014 27.05 27.20 26.35 26.48 859,877 -0.57(-2.11%)
Oct 08, 2014 26.90 27.16 26.45 27.06 1,251,854 +0.08(+0.30%)
Oct 07, 2014 27.65 27.71 26.96 26.97 634,138 -0.79(-2.84%)
Oct 06, 2014 27.97 28.11 27.63 27.76 543,764 -0.06(-0.21%)
Oct 03, 2014 28.08 28.30 27.66 27.82 843,121 -0.09(-0.31%)
Oct 02, 2014 27.68 28.05 27.35 27.91 875,313 +0.13(+0.46%)
Oct 01, 2014 28.31 28.40 27.70 27.78 746,308 -0.66(-2.33%)
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%)
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.