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, 2006 24.45 24.69 24.16 24.69 1,147,355 +0.28(+1.14%)
Mar 30, 2006 24.18 24.45 24.10 24.41 445,454 +0.16(+0.64%)
Mar 29, 2006 24.39 24.39 23.90 24.25 333,390 +0.01(+0.04%)
Mar 28, 2006 24.82 24.82 24.23 24.24 550,872 -0.50(-2.04%)
Mar 27, 2006 24.20 24.88 23.94 24.75 871,618 +0.60(+2.48%)
Mar 24, 2006 23.91 24.24 23.77 24.15 566,742 +0.30(+1.24%)
Mar 23, 2006 23.86 23.98 23.67 23.85 361,361 -0.10(-0.44%)
Mar 22, 2006 23.81 24.03 23.67 23.96 512,350 +0.03(+0.11%)
Mar 21, 2006 23.57 24.18 23.50 23.93 637,131 +0.43(+1.85%)
Mar 20, 2006 23.50 23.51 23.24 23.50 628,452 -0.10(-0.40%)
Mar 17, 2006 23.98 23.99 23.47 23.59 486,176 -0.17(-0.69%)
Mar 16, 2006 24.27 24.27 23.28 23.76 752,231 -0.48(-1.97%)
Mar 15, 2006 24.42 24.42 23.73 24.23 499,390 -0.10(-0.39%)
Mar 14, 2006 24.15 24.41 24.02 24.33 796,315 +0.26(+1.08%)
Mar 13, 2006 23.84 24.24 23.77 24.07 1,255,608 +0.47(+1.99%)
Mar 10, 2006 23.46 23.86 23.37 23.60 1,284,587 +0.15(+0.63%)
Mar 09, 2006 23.45 23.57 23.33 23.45 1,185,350 +0.17(+0.71%)
Mar 08, 2006 23.72 23.72 22.97 23.29 2,347,215 +0.56(+2.45%)
Mar 07, 2006 22.48 22.83 22.46 22.73 705,488 +0.27(+1.20%)
Mar 06, 2006 22.51 22.53 22.38 22.46 305,148 +0.02(+0.08%)
Mar 03, 2006 22.48 22.58 22.36 22.44 799,678 -0.03(-0.12%)
Mar 02, 2006 22.42 22.57 22.31 22.47 428,875 +0.00(+0.00%)
Mar 01, 2006 22.45 22.52 22.38 22.47 515,865 +0.02(+0.08%)
Feb 28, 2006 22.79 22.75 22.37 22.45 491,193 -0.34(-1.49%)
Feb 27, 2006 22.62 23.05 22.55 22.79 658,112 +0.15(+0.65%)
Feb 24, 2006 22.46 22.68 22.24 22.64 568,882 +0.16(+0.70%)
Feb 23, 2006 22.02 22.51 21.88 22.49 919,153 +0.55(+2.49%)
Feb 22, 2006 21.72 22.03 21.72 21.94 343,646 +0.22(+1.00%)
Feb 21, 2006 22.43 22.53 21.59 21.72 493,365 -0.60(-2.69%)
Feb 17, 2006 22.49 22.59 22.20 22.32 453,613 -0.03(-0.12%)
Feb 16, 2006 22.51 22.59 22.29 22.35 359,174 +0.09(+0.39%)
Feb 15, 2006 21.64 22.39 21.64 22.26 424,875 +0.50(+2.28%)
Feb 14, 2006 21.78 21.98 21.62 21.77 753,670 -0.08(-0.36%)
Feb 13, 2006 22.51 22.51 21.78 21.85 863,972 -0.61(-2.71%)
Feb 10, 2006 22.40 22.55 22.19 22.45 833,671 +0.14(+0.62%)
Feb 09, 2006 21.94 22.60 21.87 22.31 1,521,245 +0.57(+2.64%)
Feb 08, 2006 23.01 23.03 21.48 21.74 2,774,923 +0.03(+0.16%)
Feb 07, 2006 21.66 22.04 21.51 21.71 846,909 +0.07(+0.32%)
Feb 06, 2006 20.86 21.68 20.86 21.64 928,924 +0.73(+3.49%)
Feb 03, 2006 20.58 20.93 20.47 20.91 660,307 +0.31(+1.52%)
Feb 02, 2006 20.68 20.70 20.31 20.59 546,030 -0.08(-0.38%)
Feb 01, 2006 20.55 20.72 20.42 20.67 665,002 +0.08(+0.38%)
Jan 31, 2006 20.65 20.72 20.27 20.59 879,641 -0.05(-0.25%)
Jan 30, 2006 20.55 20.72 20.41 20.65 533,977 +0.11(+0.55%)
Jan 27, 2006 20.47 20.68 20.39 20.53 294,685 +0.06(+0.30%)
Jan 26, 2006 20.09 20.47 19.86 20.47 275,761 +0.40(+1.99%)
Jan 25, 2006 20.12 20.12 19.65 20.07 430,619 -0.06(-0.30%)
Jan 24, 2006 19.99 20.13 19.92 20.13 643,728 +0.11(+0.56%)
Jan 23, 2006 20.32 20.32 19.81 20.02 467,123 -0.16(-0.78%)
Jan 20, 2006 20.85 20.85 20.09 20.18 747,964 -0.63(-3.01%)
Jan 19, 2006 20.84 20.93 20.68 20.80 803,313 -0.05(-0.25%)
Jan 18, 2006 21.18 21.29 20.63 20.85 768,193 -0.55(-2.56%)
Jan 17, 2006 21.62 21.65 21.35 21.40 463,222 -0.17(-0.81%)
Jan 13, 2006 21.69 21.75 21.46 21.58 501,967 -0.03(-0.16%)
Jan 12, 2006 21.48 22.12 21.46 21.61 717,773 +0.40(+1.86%)
Jan 11, 2006 21.03 21.28 20.78 21.22 385,542 +0.27(+1.26%)
Jan 10, 2006 20.85 21.03 20.74 20.95 438,905 +0.08(+0.37%)
Jan 09, 2006 20.10 20.92 19.90 20.87 703,513 +0.82(+4.07%)
Jan 06, 2006 20.23 20.32 19.90 20.06 340,052 -0.07(-0.35%)
Jan 05, 2006 20.32 20.32 19.99 20.12 275,914 -0.11(-0.56%)
Jan 04, 2006 19.86 20.32 19.62 20.24 583,100 +0.50(+2.55%)
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.