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 (%)
Jan 31, 2018 49.24 49.60 48.60 48.77 991,393 -0.26(-0.52%)
Jan 30, 2018 49.62 50.04 48.61 49.02 1,130,252 -0.91(-1.83%)
Jan 29, 2018 50.01 50.26 49.54 49.94 981,912 -0.34(-0.68%)
Jan 26, 2018 50.00 50.36 49.57 50.28 1,050,958 +0.54(+1.09%)
Jan 25, 2018 49.57 49.81 49.28 49.74 799,213 +0.37(+0.75%)
Jan 24, 2018 49.13 49.40 48.87 49.37 1,044,132 +0.50(+1.01%)
Jan 23, 2018 49.33 49.36 48.60 48.87 959,697 -0.53(-1.08%)
Jan 22, 2018 49.78 49.91 49.13 49.40 1,125,285 -0.50(-0.99%)
Jan 19, 2018 49.35 49.94 49.04 49.90 1,543,560 +1.00(+2.04%)
Jan 18, 2018 48.57 48.94 48.17 48.90 1,267,257 +0.48(+0.98%)
Jan 17, 2018 48.22 48.65 47.93 48.42 566,289 +0.49(+1.01%)
Jan 16, 2018 48.07 48.41 47.75 47.94 1,075,306 +0.06(+0.12%)
Jan 12, 2018 47.88 47.88 47.88 0 +0.02(+0.04%)
Jan 11, 2018 47.38 47.88 47.28 47.86 679,847 +0.52(+1.11%)
Jan 10, 2018 47.38 47.34 865,718 +0.30(+0.65%)
Jan 09, 2018 47.53 47.53 46.99 47.03 892,513 -0.27(-0.56%)
Jan 08, 2018 47.23 48.07 47.05 47.30 1,487,144 +1.35(+2.94%)
Jan 05, 2018 45.49 46.08 45.39 45.95 795,182 +0.61(+1.34%)
Jan 04, 2018 45.26 45.47 45.01 45.34 1,039,069 +0.12(+0.27%)
Jan 03, 2018 44.88 45.30 44.71 45.21 1,074,464 +0.35(+0.79%)
Jan 02, 2018 44.54 44.87 44.34 44.86 817,787 +0.47(+1.05%)
Dec 29, 2017 44.40 44.40 44.40 0 -0.37(-0.83%)
Dec 28, 2017 45.04 45.22 44.52 44.77 440,775 -0.16(-0.36%)
Dec 27, 2017 44.53 45.00 44.44 44.93 797,643 +0.34(+0.77%)
Dec 26, 2017 45.13 45.13 44.43 44.59 416,400 -0.51(-1.14%)
Dec 22, 2017 45.13 45.29 44.96 45.10 531,921 -0.01(-0.02%)
Dec 21, 2017 44.84 45.56 44.80 45.11 861,755 +0.22(+0.49%)
Dec 20, 2017 45.40 45.50 44.65 44.89 979,783 -0.31(-0.70%)
Dec 19, 2017 45.62 46.12 45.05 45.20 917,068 -0.32(-0.71%)
Dec 18, 2017 45.43 45.72 45.20 45.53 1,215,701 +0.41(+0.91%)
Dec 15, 2017 45.22 45.61 44.97 45.12 1,867,371 +0.23(+0.51%)
Dec 14, 2017 45.20 45.54 44.49 44.89 1,218,174 -0.23(-0.51%)
Dec 13, 2017 44.65 45.33 44.65 45.12 1,544,044 +0.46(+1.02%)
Dec 12, 2017 44.35 45.09 44.33 44.66 1,453,887 +0.63(+1.43%)
Dec 11, 2017 44.17 44.37 43.92 44.03 746,551 -0.14(-0.32%)
Dec 08, 2017 44.19 44.39 44.04 44.18 602,819 +0.19(+0.43%)
Dec 07, 2017 43.94 44.35 43.86 43.99 581,809 +0.03(+0.06%)
Dec 06, 2017 43.80 44.16 43.59 43.96 631,778 +0.11(+0.26%)
Dec 05, 2017 44.04 44.26 43.81 43.84 949,492 -0.20(-0.45%)
Dec 04, 2017 44.58 44.64 44.02 44.04 1,781,113 -0.17(-0.39%)
Dec 01, 2017 44.28 44.67 43.77 44.21 996,703 -0.14(-0.32%)
Nov 30, 2017 44.51 44.97 44.14 44.36 2,506,546 +0.02(+0.04%)
Nov 29, 2017 45.00 45.49 43.98 44.34 1,063,605 -0.94(-2.08%)
Nov 28, 2017 44.95 45.37 44.94 45.28 836,781 +0.45(+1.00%)
Nov 27, 2017 44.82 45.21 44.60 44.83 852,135 +0.01(+0.02%)
Nov 24, 2017 44.77 45.20 44.58 44.82 459,450 +0.22(+0.49%)
Nov 22, 2017 44.81 44.97 44.52 44.61 798,387 -0.18(-0.40%)
Nov 21, 2017 44.71 45.20 44.62 44.79 1,046,675 +0.28(+0.64%)
Nov 20, 2017 44.31 44.88 44.00 44.50 967,831 +0.33(+0.75%)
Nov 17, 2017 44.92 45.07 44.09 44.17 1,485,570 -0.90(-2.00%)
Nov 16, 2017 44.92 45.60 44.88 45.07 1,051,983 +0.27(+0.59%)
Nov 15, 2017 44.64 44.91 44.37 44.80 857,505 +0.10(+0.23%)
Nov 14, 2017 44.60 44.80 44.15 44.70 750,849 -0.02(-0.04%)
Nov 13, 2017 44.32 44.80 44.18 44.72 671,012 +0.36(+0.81%)
Nov 10, 2017 43.88 44.50 43.88 44.36 649,839 +0.37(+0.84%)
Nov 09, 2017 44.43 44.59 43.80 43.99 774,053 -0.62(-1.38%)
Nov 08, 2017 44.70 45.04 44.24 44.61 817,740 -0.27(-0.59%)
Nov 07, 2017 44.64 44.90 44.34 44.87 730,608 +0.20(+0.45%)
Nov 06, 2017 44.62 44.98 44.36 44.67 657,181 +0.09(+0.19%)
Nov 03, 2017 44.33 44.62 44.10 44.59 953,463 +0.24(+0.54%)
Nov 02, 2017 44.26 44.61 43.92 44.35 1,399,414 +0.16(+0.37%)
Nov 01, 2017 44.68 44.76 43.89 44.19 1,412,721 -0.26(-0.58%)
Oct 31, 2017 44.57 44.86 44.39 44.44 1,368,836 +0.07(+0.15%)
Oct 30, 2017 44.55 44.86 44.28 44.38 1,670,093 -0.40(-0.89%)
Oct 27, 2017 45.33 45.38 44.55 44.78 1,817,713 -0.52(-1.15%)
Oct 26, 2017 44.48 45.62 44.34 45.30 2,938,002 +1.14(+2.58%)
Oct 25, 2017 42.04 44.22 42.04 44.16 3,760,595 +2.49(+5.97%)
Oct 24, 2017 41.72 41.91 41.57 41.67 935,222 +0.13(+0.32%)
Oct 23, 2017 41.33 41.94 41.26 41.54 1,359,507 +0.42(+1.02%)
Oct 20, 2017 41.35 41.35 40.88 41.12 1,036,575 +0.07(+0.16%)
Oct 19, 2017 40.90 41.14 40.82 41.06 766,104 +0.13(+0.32%)
Oct 18, 2017 40.55 40.99 40.34 40.92 1,058,893 +0.58(+1.44%)
Oct 17, 2017 40.58 40.64 40.18 40.34 728,419 -0.09(-0.23%)
Oct 16, 2017 40.63 40.89 40.41 40.44 797,188 -0.17(-0.42%)
Oct 13, 2017 40.66 41.21 40.50 40.61 1,170,642 +0.09(+0.23%)
Oct 12, 2017 40.48 40.79 40.43 40.51 1,928,674 +0.09(+0.23%)
Oct 11, 2017 39.50 40.82 39.44 40.42 2,094,958 +1.02(+2.58%)
Oct 10, 2017 39.15 39.44 39.15 39.40 744,543 +0.38(+0.97%)
Oct 09, 2017 39.09 39.19 38.84 39.02 980,673 -0.17(-0.44%)
Oct 06, 2017 38.86 39.31 38.77 39.19 850,913 +0.21(+0.54%)
Oct 05, 2017 39.01 39.13 38.81 38.99 502,097 +0.06(+0.15%)
Oct 04, 2017 39.02 39.36 38.72 38.93 571,244 -0.04(-0.10%)
Oct 03, 2017 38.92 39.18 38.53 38.97 1,011,583 +0.05(+0.12%)
Oct 02, 2017 37.10 38.92 36.97 38.92 1,468,218 +1.98(+5.37%)
Sep 29, 2017 37.09 37.30 36.88 36.94 1,108,901 -0.09(-0.23%)
Sep 28, 2017 36.95 37.24 36.71 37.02 2,167,091 -0.08(-0.20%)
Sep 27, 2017 37.13 37.37 37.05 37.10 1,214,768 +0.09(+0.23%)
Sep 26, 2017 37.42 37.44 37.00 37.01 1,100,327 -0.29(-0.79%)
Sep 25, 2017 37.26 37.58 36.99 37.31 2,036,156 +0.09(+0.23%)
Sep 22, 2017 37.51 37.51 37.18 37.22 1,042,771 -0.28(-0.76%)
Sep 21, 2017 37.72 37.78 37.15 37.51 1,225,702 -0.19(-0.50%)
Sep 20, 2017 37.81 37.81 37.52 37.70 872,727 -0.06(-0.15%)
Sep 19, 2017 38.69 38.69 37.48 37.75 2,718,596 -0.84(-2.19%)
Sep 18, 2017 37.90 38.67 37.63 38.60 2,911,142 +0.78(+2.06%)
Sep 15, 2017 37.12 37.89 36.82 37.82 1,658,319 +0.57(+1.53%)
Sep 14, 2017 37.13 37.25 36.98 37.25 487,925 +0.09(+0.26%)
Sep 13, 2017 37.17 37.28 36.88 37.15 855,362 -0.19(-0.51%)
Sep 12, 2017 37.04 37.48 37.02 37.34 799,284 +0.34(+0.92%)
Sep 11, 2017 36.29 37.05 36.08 37.00 1,197,516 +0.87(+2.42%)
Sep 08, 2017 35.92 36.14 35.75 36.13 966,554 +0.13(+0.37%)
Sep 07, 2017 36.22 36.22 35.78 36.00 669,866 -0.21(-0.58%)
Sep 06, 2017 36.40 36.40 35.88 36.20 1,454,737 -0.04(-0.10%)
Sep 05, 2017 36.33 36.51 36.06 36.24 830,079 -0.07(-0.18%)
Sep 01, 2017 36.09 36.80 36.07 36.31 1,044,624 +0.24(+0.66%)
Aug 31, 2017 36.58 36.59 36.04 36.07 1,020,462 -0.45(-1.22%)
Aug 30, 2017 35.83 36.58 35.83 36.52 968,445 +0.72(+2.02%)
Aug 29, 2017 35.37 35.84 35.29 35.80 646,231 +0.22(+0.61%)
Aug 28, 2017 36.05 36.08 35.41 35.58 2,060,496 -0.43(-1.19%)
Aug 25, 2017 35.78 36.24 35.77 36.01 775,823 +0.41(+1.15%)
Aug 24, 2017 35.69 35.80 35.45 35.60 1,051,583 -0.04(-0.11%)
Aug 23, 2017 35.82 35.95 35.55 35.64 898,414 -0.20(-0.56%)
Aug 22, 2017 35.39 35.88 35.37 35.83 724,377 +0.50(+1.42%)
Aug 21, 2017 35.65 35.80 35.19 35.33 764,590 -0.43(-1.22%)
Aug 18, 2017 35.79 36.30 35.61 35.77 804,715 +0.03(+0.08%)
Aug 17, 2017 36.15 36.27 35.73 35.74 1,111,261 -0.49(-1.36%)
Aug 16, 2017 35.81 36.27 35.81 36.23 901,563 +0.41(+1.13%)
Aug 15, 2017 35.68 35.98 35.60 35.83 778,563 +0.17(+0.48%)
Aug 14, 2017 35.59 35.81 35.40 35.65 621,727 +0.28(+0.80%)
Aug 11, 2017 35.44 35.51 35.26 35.37 676,287 +0.12(+0.35%)
Aug 10, 2017 35.54 35.74 35.20 35.25 862,258 -0.36(-1.01%)
Aug 09, 2017 35.60 35.72 35.39 35.61 528,976 -0.05(-0.13%)
Aug 08, 2017 35.44 35.76 35.38 35.65 760,405 +0.10(+0.29%)
Aug 07, 2017 35.53 35.60 35.30 35.55 849,027 +0.05(+0.13%)
Aug 04, 2017 35.71 35.41 35.50 813,573 -0.06(-0.16%)
Aug 03, 2017 35.32 35.58 35.13 35.56 844,505 +0.29(+0.83%)
Aug 02, 2017 35.05 35.36 34.93 35.27 1,115,675 +0.21(+0.59%)
Aug 01, 2017 35.35 35.71 34.94 35.06 1,120,494 -0.23(-0.64%)
Jul 31, 2017 34.44 35.73 34.44 35.29 1,576,297 +0.78(+2.25%)
Jul 28, 2017 35.18 35.38 34.47 34.51 1,199,840 -0.70(-1.99%)
Jul 27, 2017 36.34 36.34 34.98 35.21 1,705,685 -1.07(-2.94%)
Jul 26, 2017 36.59 36.67 35.32 36.28 2,478,932 -0.39(-1.06%)
Jul 25, 2017 36.35 36.69 36.16 36.67 1,098,889 +0.46(+1.28%)
Jul 24, 2017 36.06 36.27 35.92 36.20 836,338 +0.16(+0.45%)
Jul 21, 2017 36.17 36.37 36.03 36.04 663,334 -0.27(-0.76%)
Jul 20, 2017 36.48 36.13 36.32 760,826 +0.13(+0.37%)
Jul 19, 2017 36.33 36.39 36.09 36.18 1,626,557 +0.02(+0.05%)
Jul 18, 2017 36.07 36.31 35.83 36.17 1,179,954 +0.09(+0.26%)
Jul 17, 2017 35.71 36.09 35.65 36.07 1,235,003 +0.37(+1.03%)
Jul 14, 2017 35.76 35.85 35.48 35.70 1,032,054 +0.07(+0.19%)
Jul 13, 2017 35.27 35.69 34.96 35.64 1,690,127 +0.42(+1.18%)
Jul 12, 2017 34.61 35.24 34.61 35.22 1,640,063 +0.66(+1.92%)
Jul 11, 2017 33.76 34.56 33.66 34.56 2,092,821 +0.77(+2.27%)
Jul 10, 2017 33.33 34.21 33.32 33.79 2,117,027 +0.98(+3.00%)
Jul 07, 2017 32.43 32.83 32.43 32.81 1,303,490 +0.57(+1.76%)
Jul 06, 2017 32.25 32.39 32.10 32.24 1,648,136 -0.17(-0.53%)
Jul 05, 2017 32.78 32.78 32.14 32.41 1,465,383 -0.28(-0.87%)
Jul 03, 2017 33.10 33.20 32.68 32.70 543,497 -0.08(-0.23%)
Jun 30, 2017 33.00 33.15 32.57 32.77 1,438,836 -0.08(-0.23%)
Jun 29, 2017 33.17 33.28 32.64 32.85 676,158 -0.22(-0.66%)
Jun 28, 2017 33.18 33.26 33.02 33.06 869,381 +0.00(+0.00%)
Jun 27, 2017 33.23 33.35 33.05 33.06 800,902 -0.19(-0.57%)
Jun 26, 2017 33.29 33.48 33.20 33.25 1,779,587 +0.13(+0.40%)
Jun 23, 2017 33.38 33.55 32.57 33.12 3,183,188 -0.20(-0.60%)
Jun 22, 2017 33.29 33.44 33.05 33.32 1,202,716 -0.07(-0.20%)
Jun 21, 2017 33.67 33.78 33.35 33.39 739,581 -0.23(-0.68%)
Jun 20, 2017 33.58 33.87 33.58 33.61 801,769 -0.10(-0.31%)
Jun 19, 2017 33.61 33.74 33.55 33.72 1,766,809 +0.21(+0.62%)
Jun 16, 2017 33.74 33.77 33.36 33.51 1,330,895 -0.23(-0.67%)
Jun 15, 2017 33.89 34.02 33.62 33.74 873,803 -0.29(-0.86%)
Jun 14, 2017 34.01 34.25 33.75 34.03 1,130,742 +0.03(+0.08%)
Jun 13, 2017 34.15 34.32 33.78 34.00 1,992,046 -0.17(-0.50%)
Jun 12, 2017 34.80 34.88 33.82 34.17 1,563,787 -0.67(-1.93%)
Jun 09, 2017 35.27 35.39 34.47 34.84 1,163,592 -0.47(-1.34%)
Jun 08, 2017 35.33 35.47 35.12 35.31 965,214 +0.00(+0.00%)
Jun 07, 2017 35.66 35.73 35.19 35.31 669,021 -0.17(-0.48%)
Jun 06, 2017 35.75 36.00 35.47 35.48 1,261,849 -0.59(-1.63%)
Jun 05, 2017 36.63 36.63 36.03 36.07 910,695 -0.51(-1.40%)
Jun 02, 2017 36.81 36.82 36.41 36.58 1,039,780 -0.24(-0.64%)
Jun 01, 2017 35.96 36.82 35.69 36.82 930,253 +0.99(+2.77%)
May 31, 2017 35.69 36.16 35.68 35.83 965,302 +0.11(+0.32%)
May 30, 2017 35.07 35.81 35.06 35.71 899,058 +0.68(+1.94%)
May 26, 2017 34.54 35.10 34.41 35.03 1,068,053 +0.12(+0.35%)
May 25, 2017 34.90 35.03 34.77 34.91 684,383 +0.09(+0.24%)
May 24, 2017 34.72 35.08 34.65 34.82 650,234 +0.17(+0.49%)
May 23, 2017 34.78 35.02 34.49 34.65 965,250 +0.05(+0.14%)
May 22, 2017 35.03 35.09 34.56 34.61 810,493 -0.30(-0.86%)
May 19, 2017 35.33 35.38 34.86 34.91 1,229,617 -0.26(-0.75%)
May 18, 2017 35.05 35.37 34.90 35.17 736,547 +0.05(+0.13%)
May 17, 2017 35.37 35.58 35.05 35.12 788,739 -0.49(-1.37%)
May 16, 2017 35.37 35.68 35.20 35.61 964,183 +0.36(+1.01%)
May 15, 2017 35.33 35.58 35.17 35.26 761,233 -0.05(-0.13%)
May 12, 2017 35.08 35.43 35.07 35.30 623,451 +0.08(+0.24%)
May 11, 2017 35.26 35.31 34.91 35.22 712,946 -0.04(-0.11%)
May 10, 2017 34.94 35.34 34.78 35.26 1,046,533 +0.34(+0.97%)
May 09, 2017 34.65 35.12 34.65 34.92 1,128,451 +0.21(+0.60%)
May 08, 2017 34.74 34.96 34.65 34.71 683,906 -0.08(-0.24%)
May 05, 2017 34.81 34.94 34.38 34.79 818,607 +0.04(+0.11%)
May 04, 2017 35.04 35.13 34.67 34.76 508,917 -0.15(-0.43%)
May 03, 2017 34.83 34.99 34.63 34.91 614,052 -0.14(-0.40%)
May 02, 2017 34.75 35.09 34.42 35.05 669,467 +0.23(+0.65%)
May 01, 2017 34.62 34.89 34.26 34.82 698,106 +0.24(+0.68%)
Apr 28, 2017 34.45 34.65 34.29 34.59 1,156,811 +0.03(+0.08%)
Apr 27, 2017 34.73 35.01 34.28 34.56 739,687 -0.05(-0.14%)
Apr 26, 2017 32.12 35.28 32.12 34.61 2,796,369 -0.72(-2.03%)
Apr 25, 2017 35.31 35.54 35.10 35.32 744,434 +0.25(+0.72%)
Apr 24, 2017 34.70 35.17 34.48 35.07 602,099 +0.82(+2.39%)
Apr 21, 2017 34.27 34.45 34.09 34.25 743,407 -0.06(-0.16%)
Apr 20, 2017 33.93 34.43 33.77 34.30 659,715 +0.56(+1.65%)
Apr 19, 2017 33.49 33.92 33.49 33.75 616,374 +0.40(+1.19%)
Apr 18, 2017 33.05 33.38 32.99 33.35 469,343 +0.24(+0.74%)
Apr 17, 2017 33.08 33.16 32.89 33.11 405,640 +0.18(+0.54%)
Apr 13, 2017 33.23 33.33 32.88 32.93 410,474 -0.32(-0.96%)
Apr 12, 2017 33.56 33.76 33.17 33.25 562,919 -0.33(-0.98%)
Apr 11, 2017 33.37 33.73 33.24 33.58 1,356,275 +0.10(+0.31%)
Apr 10, 2017 33.69 33.93 33.41 33.48 609,941 -0.19(-0.56%)
Apr 07, 2017 33.59 33.78 33.45 33.66 542,526 +0.02(+0.06%)
Apr 06, 2017 33.19 33.72 32.86 33.65 830,202 +0.34(+1.02%)
Apr 05, 2017 33.82 33.99 33.19 33.31 915,772 -0.42(-1.26%)
Apr 04, 2017 33.56 34.04 33.51 33.73 885,515 +0.21(+0.62%)
Apr 03, 2017 34.19 34.28 33.46 33.52 1,340,423 -0.64(-1.87%)
Mar 31, 2017 34.32 34.35 34.13 34.16 513,541 -0.28(-0.82%)
Mar 30, 2017 34.05 34.49 34.05 34.45 407,388 +0.40(+1.16%)
Mar 29, 2017 34.04 34.15 33.80 34.05 279,057 -0.13(-0.39%)
Mar 28, 2017 33.72 34.26 33.44 34.18 489,957 +0.44(+1.31%)
Mar 27, 2017 33.63 33.81 33.44 33.74 325,229 -0.22(-0.64%)
Mar 24, 2017 34.43 34.57 33.81 33.96 330,731 -0.23(-0.66%)
Mar 23, 2017 33.84 34.29 33.80 34.18 655,308 +0.25(+0.75%)
Mar 22, 2017 33.97 34.01 33.54 33.93 453,195 +0.08(+0.22%)
Mar 21, 2017 34.49 34.73 33.79 33.85 634,852 -0.60(-1.75%)
Mar 20, 2017 34.62 34.67 34.34 34.45 344,796 -0.14(-0.41%)
Mar 17, 2017 34.48 34.76 34.28 34.60 1,001,610 +0.14(+0.41%)
Mar 16, 2017 34.56 34.80 34.39 34.45 379,328 -0.10(-0.30%)
Mar 15, 2017 34.37 34.68 34.14 34.56 483,419 +0.29(+0.85%)
Mar 14, 2017 34.19 34.29 33.79 34.27 593,871 -0.02(-0.05%)
Mar 13, 2017 34.13 34.29 33.95 34.29 714,024 +0.20(+0.58%)
Mar 10, 2017 34.31 34.63 33.97 34.09 611,820 -0.23(-0.66%)
Mar 09, 2017 34.29 34.52 34.20 34.31 645,523 +0.17(+0.50%)
Mar 08, 2017 34.35 34.48 34.12 34.14 742,544 -0.23(-0.66%)
Mar 07, 2017 34.93 34.93 34.24 34.37 625,343 +0.00(+0.00%)
Mar 06, 2017 34.21 34.61 34.13 34.37 704,843 +0.06(+0.16%)
Mar 03, 2017 34.42 34.56 34.17 34.31 1,046,995 -0.15(-0.44%)
Mar 02, 2017 34.98 35.15 34.40 34.46 514,478 -0.42(-1.21%)
Mar 01, 2017 34.88 35.26 34.79 34.89 1,002,108 +0.32(+0.93%)
Feb 28, 2017 34.50 34.83 34.14 34.57 993,747 +0.08(+0.25%)
Feb 27, 2017 34.64 34.72 34.36 34.48 528,028 -0.09(-0.27%)
Feb 24, 2017 34.20 34.60 34.14 34.58 797,138 +0.29(+0.85%)
Feb 23, 2017 34.34 34.53 34.03 34.29 1,029,521 -0.25(-0.74%)
Feb 22, 2017 34.53 34.68 34.29 34.54 685,206 +0.07(+0.19%)
Feb 21, 2017 34.53 34.65 34.23 34.47 868,163 +0.13(+0.38%)
Feb 17, 2017 34.34 34.34 34.34 0 +0.21(+0.60%)
Feb 16, 2017 34.47 34.70 34.00 34.14 1,329,892 -0.50(-1.44%)
Feb 15, 2017 32.41 34.83 32.22 34.63 3,090,663 +2.61(+8.14%)
Feb 14, 2017 33.80 34.91 31.65 32.03 3,782,401 -2.11(-6.18%)
Feb 13, 2017 34.04 34.38 33.91 34.14 1,048,058 +0.23(+0.69%)
Feb 10, 2017 33.91 34.05 33.72 33.90 625,179 +0.06(+0.17%)
Feb 09, 2017 33.56 34.15 33.43 33.85 387,903 +0.36(+1.06%)
Feb 08, 2017 33.45 33.59 33.29 33.49 540,903 +0.05(+0.14%)
Feb 07, 2017 33.97 34.01 33.36 33.44 624,401 -0.39(-1.16%)
Feb 06, 2017 34.11 34.17 33.82 33.84 714,023 -0.24(-0.72%)
Feb 03, 2017 33.76 34.13 33.50 34.08 692,143 +0.54(+1.62%)
Feb 02, 2017 33.07 33.55 33.00 33.54 552,297 +0.32(+0.96%)
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.