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 (%)
Mar 31, 2014 31.94 32.52 31.73 32.48 1,501,556 +0.68(+2.13%)
Mar 28, 2014 31.49 31.88 31.37 31.80 686,829 +0.43(+1.38%)
Mar 27, 2014 31.49 31.61 31.14 31.37 1,616,942 -0.22(-0.69%)
Mar 26, 2014 31.89 31.99 31.47 31.59 898,508 -0.17(-0.54%)
Mar 25, 2014 31.87 32.00 31.57 31.76 1,195,018 +0.01(+0.03%)
Mar 24, 2014 31.82 31.93 31.60 31.75 1,327,197 +0.01(+0.03%)
Mar 21, 2014 31.63 32.17 31.23 31.74 2,129,590 +0.48(+1.53%)
Mar 20, 2014 30.94 31.27 30.75 31.26 647,350 +0.23(+0.76%)
Mar 19, 2014 31.23 31.56 30.88 31.03 778,241 -0.20(-0.64%)
Mar 18, 2014 31.02 31.51 30.86 31.23 1,061,297 +0.24(+0.79%)
Mar 17, 2014 30.95 31.25 30.81 30.98 952,065 +0.19(+0.62%)
Mar 14, 2014 30.94 31.18 30.77 30.79 1,342,838 -0.13(-0.42%)
Mar 13, 2014 31.58 31.65 30.83 30.92 1,774,139 -0.54(-1.71%)
Mar 12, 2014 31.32 31.52 31.06 31.46 1,037,378 -0.03(-0.09%)
Mar 11, 2014 31.71 31.75 31.29 31.49 2,606,925 -0.22(-0.68%)
Mar 10, 2014 31.69 31.78 31.51 31.70 1,380,326 -0.04(-0.11%)
Mar 07, 2014 31.84 31.86 31.52 31.74 1,034,571 -0.04(-0.11%)
Mar 06, 2014 31.59 31.98 31.53 31.78 1,528,697 +0.20(+0.63%)
Mar 05, 2014 31.35 31.88 31.13 31.58 2,356,810 +0.27(+0.86%)
Mar 04, 2014 31.28 31.75 31.11 31.31 2,588,433 +0.43(+1.40%)
Mar 03, 2014 30.58 30.94 30.29 30.87 2,196,698 +0.07(+0.23%)
Feb 28, 2014 29.96 30.93 29.85 30.80 1,697,988 +0.86(+2.86%)
Feb 27, 2014 30.03 30.04 29.75 29.94 1,027,258 -0.11(-0.36%)
Feb 26, 2014 29.67 30.27 29.57 30.05 1,439,881 +0.44(+1.49%)
Feb 25, 2014 29.77 29.81 29.48 29.61 1,326,197 -0.16(-0.55%)
Feb 24, 2014 29.52 29.89 29.45 29.77 1,311,816 +0.19(+0.64%)
Feb 21, 2014 29.10 29.69 28.90 29.58 1,342,197 +0.58(+1.99%)
Feb 20, 2014 28.15 29.26 28.15 29.01 1,450,200 +0.88(+3.11%)
Feb 19, 2014 28.34 28.53 27.97 28.13 1,125,800 -0.22(-0.76%)
Feb 18, 2014 27.69 28.39 27.69 28.35 1,772,132 +0.48(+1.72%)
Feb 14, 2014 27.86 27.87 27.87 27.87 1,525,250 +0.04(+0.13%)
Feb 13, 2014 27.69 28.11 27.68 27.83 1,342,364 -0.14(-0.51%)
Feb 12, 2014 27.98 28.22 27.85 27.98 1,126,091 -0.02(-0.06%)
Feb 11, 2014 27.40 28.30 27.31 28.00 1,681,608 +0.58(+2.13%)
Feb 10, 2014 27.86 27.95 27.30 27.41 1,302,372 -0.21(-0.75%)
Feb 07, 2014 28.05 28.39 26.65 27.62 3,308,298 -1.33(-4.60%)
Feb 06, 2014 27.84 28.97 27.54 28.95 1,904,989 +1.11(+3.97%)
Feb 05, 2014 27.85 28.05 27.49 27.84 788,620 -0.20(-0.71%)
Feb 04, 2014 27.76 28.11 27.46 28.04 1,025,079 +0.39(+1.40%)
Feb 03, 2014 28.55 28.77 27.64 27.65 1,544,391 -0.87(-3.06%)
Jan 31, 2014 29.00 29.17 28.49 28.53 1,731,783 -0.94(-3.20%)
Jan 30, 2014 29.16 29.54 29.07 29.47 696,113 +0.53(+1.83%)
Jan 29, 2014 29.09 29.34 28.57 28.94 1,135,310 -0.46(-1.56%)
Jan 28, 2014 29.26 29.45 29.17 29.40 582,948 +0.18(+0.62%)
Jan 27, 2014 29.51 29.72 29.10 29.22 1,032,497 -0.16(-0.55%)
Jan 24, 2014 30.50 30.50 29.32 29.38 1,251,461 -1.20(-3.91%)
Jan 23, 2014 30.58 30.68 30.41 30.58 1,581,510 -0.15(-0.50%)
Jan 22, 2014 30.43 30.75 30.21 30.73 856,129 +0.27(+0.89%)
Jan 21, 2014 30.25 30.47 29.96 30.46 1,048,609 +0.39(+1.29%)
Jan 17, 2014 29.91 30.07 30.07 30.07 1,165,243 +0.18(+0.60%)
Jan 16, 2014 29.78 30.00 29.59 29.89 937,694 +0.00(+0.00%)
Jan 15, 2014 29.25 30.54 29.25 29.89 1,576,262 +0.65(+2.21%)
Jan 14, 2014 29.36 29.40 29.13 29.25 1,649,053 +0.05(+0.18%)
Jan 13, 2014 29.05 29.46 28.91 29.19 1,472,981 +0.14(+0.50%)
Jan 10, 2014 29.33 29.37 28.86 29.05 1,849,495 -0.18(-0.62%)
Jan 09, 2014 29.69 29.98 29.17 29.23 2,022,072 -0.36(-1.22%)
Jan 08, 2014 28.84 30.33 28.75 29.59 5,017,293 +0.98(+3.44%)
Jan 07, 2014 26.12 28.62 26.02 28.60 3,639,970 +2.52(+9.67%)
Jan 06, 2014 26.11 26.19 25.95 26.08 751,544 -0.02(-0.07%)
Jan 03, 2014 26.15 26.26 25.91 26.10 812,338 -0.08(-0.31%)
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.