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 (%)
Nov 28, 2003 14.89 15.09 14.82 14.97 102,338 -0.01(-0.06%)
Nov 26, 2003 15.15 15.20 14.82 14.98 350,105 -0.10(-0.63%)
Nov 25, 2003 14.66 15.11 14.25 15.08 439,734 +0.38(+2.56%)
Nov 24, 2003 14.76 15.08 14.56 14.70 433,908 -0.03(-0.19%)
Nov 21, 2003 14.35 14.73 14.35 14.73 430,117 +0.47(+3.29%)
Nov 20, 2003 14.22 14.38 14.03 14.26 275,220 -0.09(-0.61%)
Nov 19, 2003 14.30 14.41 14.10 14.35 417,652 +0.10(+0.67%)
Nov 18, 2003 13.99 14.40 13.91 14.25 607,736 +0.26(+1.83%)
Nov 17, 2003 13.96 14.00 13.66 13.99 410,850 -0.06(-0.40%)
Nov 14, 2003 13.86 14.19 13.86 14.05 400,871 +0.14(+1.03%)
Nov 13, 2003 13.66 14.00 13.50 13.91 240,246 +0.30(+2.17%)
Nov 12, 2003 13.26 13.66 13.17 13.61 332,637 +0.41(+3.09%)
Nov 11, 2003 13.64 13.69 13.15 13.20 347,876 -0.27(-1.97%)
Nov 10, 2003 13.82 14.29 13.45 13.47 483,266 -0.62(-4.41%)
Nov 07, 2003 13.89 14.44 13.78 14.09 447,891 +0.17(+1.19%)
Nov 06, 2003 13.88 13.92 13.73 13.92 454,986 +0.07(+0.53%)
Nov 05, 2003 13.77 13.96 13.58 13.85 215,577 +0.01(+0.09%)
Nov 04, 2003 13.69 13.96 13.67 13.84 245,074 +0.04(+0.28%)
Nov 03, 2003 13.86 13.94 13.64 13.80 292,326 +0.21(+1.57%)
Oct 31, 2003 13.93 14.01 13.58 13.59 442,761 -0.14(-1.01%)
Oct 30, 2003 13.88 14.06 13.70 13.72 376,174 -0.16(-1.13%)
Oct 29, 2003 13.73 14.12 13.52 13.88 350,927 -0.01(-0.09%)
Oct 28, 2003 13.46 13.90 13.38 13.89 410,107 +0.53(+3.97%)
Oct 27, 2003 13.42 13.76 13.23 13.36 471,725 +0.07(+0.52%)
Oct 24, 2003 13.23 13.47 13.03 13.29 638,250 -0.06(-0.42%)
Oct 23, 2003 12.31 13.47 11.99 13.35 1,844,897 +1.26(+10.38%)
Oct 22, 2003 11.60 12.32 11.35 12.10 1,470,071 +0.43(+3.69%)
Oct 21, 2003 11.43 11.70 11.40 11.67 286,170 +0.19(+1.63%)
Oct 20, 2003 11.42 11.63 11.41 11.48 124,999 +0.08(+0.72%)
Oct 17, 2003 11.68 11.74 11.36 11.40 239,658 -0.26(-2.24%)
Oct 16, 2003 11.47 11.66 11.41 11.66 208,415 +0.19(+1.63%)
Oct 15, 2003 11.52 11.84 11.42 11.47 577,862 +0.09(+0.80%)
Oct 14, 2003 11.23 11.46 11.05 11.38 389,372 +0.21(+1.91%)
Oct 13, 2003 11.15 11.25 11.04 11.17 691,083 -0.07(-0.66%)
Oct 10, 2003 11.19 11.27 11.08 11.24 571,994 +0.04(+0.35%)
Oct 09, 2003 11.58 11.62 10.98 11.20 733,049 -0.31(-2.68%)
Oct 08, 2003 11.64 11.66 11.47 11.51 170,507 -0.18(-1.56%)
Oct 07, 2003 11.76 11.83 11.60 11.69 288,560 -0.14(-1.17%)
Oct 06, 2003 11.61 11.83 11.47 11.83 171,549 +0.37(+3.18%)
Oct 03, 2003 11.34 11.60 11.30 11.47 658,384 +0.21(+1.89%)
Oct 02, 2003 11.27 11.40 11.20 11.25 308,735 -0.03(-0.27%)
Oct 01, 2003 11.04 11.39 11.04 11.28 350,735 +0.24(+2.16%)
Sep 30, 2003 11.32 11.34 10.76 11.04 741,437 -0.31(-2.75%)
Sep 29, 2003 11.30 11.50 11.16 11.36 415,465 +0.08(+0.73%)
Sep 26, 2003 11.63 11.75 11.18 11.27 355,025 -0.37(-3.17%)
Sep 25, 2003 11.93 12.06 11.56 11.64 481,613 -0.32(-2.65%)
Sep 24, 2003 12.25 12.33 11.87 11.96 280,054 -0.26(-2.13%)
Sep 23, 2003 12.15 12.36 12.15 12.22 385,169 +0.05(+0.43%)
Sep 22, 2003 11.99 12.33 11.73 12.17 386,322 +0.09(+0.76%)
Sep 19, 2003 12.27 12.40 11.83 12.08 685,189 -0.30(-2.42%)
Sep 18, 2003 12.21 12.40 12.09 12.38 332,607 +0.04(+0.35%)
Sep 17, 2003 11.99 12.43 11.92 12.33 358,726 +0.19(+1.57%)
Sep 16, 2003 11.82 12.15 11.78 12.14 165,573 +0.24(+2.01%)
Sep 15, 2003 12.00 12.10 11.75 11.90 324,994 -0.05(-0.40%)
Sep 12, 2003 11.96 11.99 11.71 11.95 176,652 +0.12(+0.99%)
Sep 11, 2003 11.81 12.10 11.75 11.83 625,591 +0.08(+0.67%)
Sep 10, 2003 11.88 11.88 11.74 11.76 591,066 -0.10(-0.88%)
Sep 09, 2003 11.90 11.99 11.77 11.86 221,995 -0.05(-0.40%)
Sep 08, 2003 11.88 12.13 11.80 11.91 530,187 +0.13(+1.14%)
Sep 05, 2003 11.77 11.90 11.73 11.77 587,490 -0.08(-0.66%)
Sep 04, 2003 11.77 11.85 11.65 11.85 944,602 +0.08(+0.66%)
Sep 03, 2003 11.88 11.93 11.73 11.77 548,831 -0.05(-0.40%)
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.