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 (%)
Feb 27, 2004 19.56 19.56 19.07 19.21 295,500 -0.23(-1.18%)
Feb 26, 2004 19.43 19.50 19.33 19.45 322,900 +0.02(+0.10%)
Feb 25, 2004 19.20 19.50 19.20 19.43 386,500 +0.21(+1.12%)
Feb 24, 2004 19.18 19.39 18.83 19.21 246,000 -0.04(-0.21%)
Feb 23, 2004 19.84 19.88 19.21 19.25 276,900 -0.48(-2.43%)
Feb 20, 2004 19.55 19.84 19.52 19.73 217,200 +0.01(+0.05%)
Feb 19, 2004 20.18 20.18 19.64 19.72 212,100 -0.30(-1.52%)
Feb 18, 2004 20.01 20.23 19.75 20.02 474,400 +0.08(+0.43%)
Feb 17, 2004 19.68 20.00 19.68 19.94 154,200 +0.20(+0.99%)
Feb 13, 2004 20.13 20.25 19.59 19.75 267,900 -0.52(-2.54%)
Feb 12, 2004 20.35 20.41 20.13 20.26 202,100 -0.01(-0.07%)
Feb 11, 2004 20.08 20.36 20.02 20.27 494,800 +0.10(+0.52%)
Feb 10, 2004 20.10 20.25 19.96 20.17 336,800 -0.01(-0.05%)
Feb 09, 2004 19.75 20.18 19.59 20.18 371,400 +0.43(+2.18%)
Feb 06, 2004 19.00 19.82 18.76 19.75 477,200 +0.61(+3.16%)
Feb 05, 2004 18.98 19.32 18.85 19.14 648,600 +0.29(+1.56%)
Feb 04, 2004 18.68 19.84 17.88 18.85 1,869,300 +1.09(+6.14%)
Feb 03, 2004 18.30 18.30 17.76 17.76 284,300 -0.54(-2.95%)
Feb 02, 2004 18.07 18.61 17.97 18.30 484,100 +0.20(+1.10%)
Jan 30, 2004 17.88 18.12 17.68 18.10 420,100 +0.20(+1.12%)
Jan 29, 2004 18.40 18.40 17.48 17.90 331,600 -0.38(-2.08%)
Jan 28, 2004 18.62 18.66 18.20 18.28 338,400 -0.24(-1.32%)
Jan 27, 2004 19.22 19.23 18.52 18.52 350,500 -0.71(-3.67%)
Jan 26, 2004 19.27 19.27 18.73 19.23 181,000 -0.07(-0.39%)
Jan 23, 2004 19.04 19.45 18.89 19.30 157,100 +0.36(+1.87%)
Jan 22, 2004 19.43 19.75 18.91 18.95 205,200 -0.55(-2.82%)
Jan 21, 2004 19.59 19.68 19.00 19.50 541,800 +0.02(+0.13%)
Jan 20, 2004 18.79 19.68 18.65 19.48 820,200 -0.64(-3.21%)
Jan 16, 2004 20.03 20.18 19.82 20.12 359,300 +0.12(+0.63%)
Jan 15, 2004 19.36 20.23 19.32 20.00 226,809 -0.01(-0.05%)
Jan 14, 2004 19.72 20.12 19.72 20.00 294,146 +0.38(+1.91%)
Jan 13, 2004 19.75 20.06 19.11 19.63 453,013 -0.36(-1.80%)
Jan 12, 2004 19.55 20.01 19.55 19.99 570,732 +0.29(+1.50%)
Jan 09, 2004 19.66 19.85 19.18 19.70 244,801 +0.12(+0.61%)
Jan 08, 2004 19.20 19.71 19.07 19.57 452,712 +0.43(+2.22%)
Jan 07, 2004 18.69 19.21 18.68 19.15 257,687 +0.31(+1.67%)
Jan 06, 2004 19.10 19.10 18.21 18.84 452,500 +0.25(+1.35%)
Jan 05, 2004 18.29 18.59 18.09 18.59 377,900 +0.50(+2.74%)
Jan 02, 2004 18.18 18.30 18.06 18.09 190,300 -0.16(-0.88%)
Dec 31, 2003 18.46 18.46 18.17 18.25 256,400 -0.08(-0.44%)
Dec 30, 2003 18.27 18.50 17.89 18.33 355,950 +0.08(+0.44%)
Dec 29, 2003 17.95 18.25 17.95 18.25 177,309 +0.29(+1.59%)
Dec 26, 2003 17.96 18.05 17.89 17.96 52,526 -0.06(-0.33%)
Dec 24, 2003 18.02 18.14 17.75 18.02 81,292 +0.00(+0.03%)
Dec 23, 2003 17.58 18.02 17.45 18.02 147,421 +0.43(+2.47%)
Dec 22, 2003 17.62 17.66 17.40 17.59 325,638 -0.02(-0.11%)
Dec 19, 2003 17.72 17.77 17.20 17.61 295,450 +0.14(+0.77%)
Dec 18, 2003 17.36 17.70 17.18 17.47 275,421 +0.15(+0.87%)
Dec 17, 2003 17.34 17.43 17.10 17.32 292,116 +0.13(+0.76%)
Dec 16, 2003 17.15 17.43 17.05 17.19 186,939 -0.15(-0.87%)
Dec 15, 2003 17.77 18.13 17.20 17.34 381,103 -0.32(-1.84%)
Dec 12, 2003 17.57 17.71 17.14 17.66 430,824 +0.02(+0.14%)
Dec 11, 2003 17.20 17.66 17.18 17.64 197,200 +0.46(+2.71%)
Dec 10, 2003 17.52 17.70 17.15 17.18 177,179 -0.29(-1.69%)
Dec 09, 2003 17.66 18.07 17.47 17.47 360,583 -0.14(-0.80%)
Dec 08, 2003 17.52 17.68 17.35 17.61 181,737 +0.13(+0.74%)
Dec 05, 2003 17.67 17.67 17.41 17.48 344,586 -0.19(-1.07%)
Dec 04, 2003 17.63 17.75 17.39 17.67 206,599 +0.02(+0.11%)
Dec 03, 2003 17.68 17.91 17.51 17.65 377,044 -0.02(-0.08%)
Dec 02, 2003 17.42 17.71 17.14 17.66 235,530 +0.18(+1.03%)
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.