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 30, 2004 25.26 25.26 23.93 24.48 976,250 -1.07(-4.20%)
Nov 29, 2004 24.85 25.72 24.77 25.56 535,942 +0.32(+1.27%)
Nov 26, 2004 25.21 25.42 25.21 25.23 74,228 -0.11(-0.45%)
Nov 24, 2004 25.63 25.89 25.06 25.35 379,544 -0.23(-0.88%)
Nov 23, 2004 25.42 25.88 25.03 25.57 357,333 +0.21(+0.82%)
Nov 22, 2004 25.33 25.48 25.00 25.36 308,192 +0.06(+0.22%)
Nov 19, 2004 26.07 26.07 25.25 25.31 301,402 -0.67(-2.59%)
Nov 18, 2004 25.70 26.07 25.68 25.98 268,028 +0.13(+0.49%)
Nov 17, 2004 26.44 26.44 25.76 25.86 417,061 -0.12(-0.45%)
Nov 16, 2004 26.64 26.64 25.97 25.97 266,532 -0.53(-1.98%)
Nov 15, 2004 25.83 26.71 25.83 26.50 312,565 +0.13(+0.48%)
Nov 12, 2004 26.85 26.85 25.93 26.37 490,714 -0.18(-0.69%)
Nov 11, 2004 26.04 26.69 25.82 26.55 678,530 +0.98(+3.82%)
Nov 10, 2004 25.46 25.76 25.05 25.58 329,713 +0.20(+0.77%)
Nov 09, 2004 25.07 25.48 24.69 25.38 396,461 +0.50(+2.01%)
Nov 08, 2004 25.20 25.41 24.57 24.88 465,396 -0.20(-0.81%)
Nov 05, 2004 25.56 25.56 24.93 25.09 548,486 -0.25(-0.99%)
Nov 04, 2004 24.43 25.46 24.26 25.34 588,074 +0.88(+3.61%)
Nov 03, 2004 24.34 25.13 24.12 24.46 996,734 +0.40(+1.64%)
Nov 02, 2004 23.18 24.26 22.94 24.06 961,749 +0.62(+2.65%)
Nov 01, 2004 22.47 23.74 22.47 23.44 708,106 +0.32(+1.39%)
Oct 29, 2004 23.03 23.57 22.72 23.12 562,526 -0.10(-0.45%)
Oct 28, 2004 23.54 23.57 23.03 23.22 408,775 -0.22(-0.93%)
Oct 27, 2004 23.50 23.65 23.03 23.44 702,812 +0.09(+0.39%)
Oct 26, 2004 23.64 23.64 23.20 23.35 423,966 -0.12(-0.52%)
Oct 25, 2004 23.68 23.93 23.09 23.47 547,565 -0.26(-1.08%)
Oct 22, 2004 24.10 24.53 23.57 23.73 637,905 -0.74(-3.04%)
Oct 21, 2004 24.09 24.47 23.70 24.47 488,988 +0.63(+2.66%)
Oct 20, 2004 21.72 24.01 21.35 23.83 3,003,439 +0.64(+2.77%)
Oct 19, 2004 23.63 23.94 23.08 23.19 394,044 -0.38(-1.60%)
Oct 18, 2004 23.66 23.67 22.71 23.57 777,616 -0.11(-0.46%)
Oct 15, 2004 24.11 24.40 23.68 23.68 446,637 -0.33(-1.38%)
Oct 14, 2004 23.77 24.07 23.66 24.01 329,252 +0.13(+0.56%)
Oct 13, 2004 23.58 24.37 23.55 23.87 538,473 +0.37(+1.57%)
Oct 12, 2004 24.15 24.15 23.39 23.50 662,763 -0.70(-2.91%)
Oct 11, 2004 23.70 24.34 23.36 24.21 736,071 +0.52(+2.20%)
Oct 08, 2004 25.19 25.22 23.27 23.69 1,388,362 -1.58(-6.26%)
Oct 07, 2004 25.89 25.93 25.19 25.27 774,969 -0.55(-2.12%)
Oct 06, 2004 26.10 26.10 25.66 25.82 506,250 -0.24(-0.93%)
Oct 05, 2004 25.85 26.21 25.73 26.06 398,763 +0.21(+0.81%)
Oct 04, 2004 25.21 26.35 25.14 25.85 701,431 +0.63(+2.52%)
Oct 01, 2004 25.78 25.89 25.14 25.22 956,685 -0.20(-0.79%)
Sep 30, 2004 25.59 26.07 24.97 25.42 1,120,334 -0.37(-1.43%)
Sep 29, 2004 27.13 27.13 25.56 25.79 1,260,045 -1.30(-4.80%)
Sep 28, 2004 26.86 27.18 26.72 27.08 351,348 +0.41(+1.53%)
Sep 27, 2004 27.35 27.39 26.65 26.68 328,101 -0.65(-2.38%)
Sep 24, 2004 27.26 27.65 27.12 27.33 296,799 +0.18(+0.67%)
Sep 23, 2004 27.58 27.58 26.94 27.15 315,442 -0.37(-1.34%)
Sep 22, 2004 27.72 27.72 27.31 27.51 634,798 -0.27(-0.98%)
Sep 21, 2004 27.53 27.79 27.25 27.79 366,309 +0.36(+1.33%)
Sep 20, 2004 27.53 27.53 26.96 27.42 248,349 +0.10(+0.37%)
Sep 17, 2004 27.06 27.71 26.91 27.32 543,077 +0.36(+1.34%)
Sep 16, 2004 26.50 27.02 26.44 26.96 325,224 +0.48(+1.80%)
Sep 15, 2004 26.62 26.75 26.24 26.49 269,409 -0.28(-1.04%)
Sep 14, 2004 27.15 27.33 26.27 26.76 502,452 -0.36(-1.35%)
Sep 13, 2004 26.93 27.28 26.73 27.13 481,507 +0.43(+1.61%)
Sep 10, 2004 26.70 26.88 26.33 26.70 438,811 +0.22(+0.82%)
Sep 09, 2004 26.52 26.58 26.22 26.48 407,739 +0.26(+0.99%)
Sep 08, 2004 26.60 26.65 26.03 26.22 439,272 -0.22(-0.84%)
Sep 07, 2004 26.27 26.58 26.06 26.44 551,363 +0.42(+1.60%)
Sep 03, 2004 25.99 26.07 25.63 26.02 425,232 +0.05(+0.18%)
Sep 02, 2004 25.03 26.02 24.98 25.98 463,900 +0.78(+3.09%)
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.