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 (%)
Sep 29, 2006 23.54 24.08 23.54 23.60 719,164 -0.01(-0.04%)
Sep 28, 2006 23.37 23.91 23.19 23.61 1,401,840 +0.42(+1.80%)
Sep 27, 2006 23.33 23.66 23.09 23.19 511,896 -0.27(-1.15%)
Sep 26, 2006 23.40 23.66 23.17 23.46 337,895 -0.01(-0.04%)
Sep 25, 2006 22.92 23.55 22.91 23.47 429,331 +0.33(+1.43%)
Sep 22, 2006 23.36 23.40 22.95 23.14 370,123 -0.36(-1.52%)
Sep 21, 2006 23.61 24.03 23.29 23.50 553,517 -0.04(-0.18%)
Sep 20, 2006 23.89 23.91 23.13 23.54 721,704 -0.16(-0.66%)
Sep 19, 2006 23.67 24.03 23.17 23.70 550,497 -0.03(-0.11%)
Sep 18, 2006 23.55 23.98 23.50 23.72 314,415 +0.06(+0.26%)
Sep 15, 2006 24.07 24.07 23.45 23.66 817,891 -0.18(-0.76%)
Sep 14, 2006 23.82 23.90 23.61 23.84 640,329 -0.14(-0.58%)
Sep 13, 2006 24.16 24.23 23.82 23.98 738,299 +0.07(+0.29%)
Sep 12, 2006 23.64 23.99 23.55 23.91 845,994 +0.22(+0.92%)
Sep 11, 2006 23.50 23.90 23.30 23.70 475,998 -0.02(-0.07%)
Sep 08, 2006 23.50 23.80 23.49 23.71 609,300 +0.27(+1.15%)
Sep 07, 2006 23.49 23.67 22.86 23.44 1,465,238 -0.07(-0.30%)
Sep 06, 2006 23.87 24.02 23.51 23.51 730,188 -0.57(-2.38%)
Sep 05, 2006 23.80 24.10 23.62 24.09 618,347 +0.20(+0.84%)
Sep 01, 2006 24.07 24.14 23.83 23.89 683,822 -0.18(-0.76%)
Aug 31, 2006 23.17 24.11 23.11 24.07 1,777,385 +0.85(+3.67%)
Aug 30, 2006 22.48 23.42 22.38 23.22 1,106,185 +0.89(+3.97%)
Aug 29, 2006 22.33 22.36 21.66 22.33 630,554 +0.09(+0.39%)
Aug 28, 2006 21.91 22.31 21.91 22.24 735,781 +0.22(+0.99%)
Aug 25, 2006 21.70 22.11 21.70 22.03 340,574 +0.19(+0.88%)
Aug 24, 2006 21.98 22.03 21.64 21.84 374,479 -0.19(-0.87%)
Aug 23, 2006 22.38 22.38 21.77 22.03 347,994 -0.29(-1.28%)
Aug 22, 2006 21.95 22.46 21.95 22.31 368,161 +0.26(+1.18%)
Aug 21, 2006 22.12 22.36 21.86 22.05 497,177 -0.26(-1.17%)
Aug 18, 2006 22.84 22.84 21.73 22.31 467,633 -0.41(-1.80%)
Aug 17, 2006 22.00 22.89 22.00 22.72 747,393 +0.58(+2.63%)
Aug 16, 2006 21.89 22.23 21.65 22.14 525,845 +0.36(+1.68%)
Aug 15, 2006 21.04 21.80 21.03 21.78 947,750 +0.90(+4.33%)
Aug 14, 2006 20.80 21.16 20.59 20.87 791,419 +0.35(+1.69%)
Aug 11, 2006 20.57 20.63 20.38 20.52 373,447 -0.10(-0.51%)
Aug 10, 2006 20.12 20.73 20.12 20.63 505,670 +0.43(+2.11%)
Aug 09, 2006 20.42 21.10 20.15 20.20 1,045,997 +0.03(+0.13%)
Aug 08, 2006 20.42 20.71 20.13 20.18 340,810 -0.28(-1.36%)
Aug 07, 2006 20.69 20.79 20.28 20.45 413,228 -0.37(-1.79%)
Aug 04, 2006 20.98 21.12 20.57 20.83 828,345 -0.02(-0.08%)
Aug 03, 2006 20.45 20.96 20.25 20.85 700,715 +0.17(+0.80%)
Aug 02, 2006 20.30 20.78 20.21 20.68 1,203,858 +0.31(+1.54%)
Aug 01, 2006 20.65 20.96 20.19 20.37 738,709 -0.48(-2.29%)
Jul 31, 2006 21.07 21.22 20.65 20.85 697,813 -0.37(-1.76%)
Jul 28, 2006 21.17 21.68 21.12 21.22 789,412 +0.10(+0.45%)
Jul 27, 2006 21.00 21.27 20.97 21.12 1,064,890 +0.27(+1.29%)
Jul 26, 2006 21.18 21.39 20.77 20.85 761,690 -0.42(-1.96%)
Jul 25, 2006 21.67 21.77 20.93 21.27 1,139,518 -0.34(-1.57%)
Jul 24, 2006 20.63 21.74 20.59 21.61 974,136 +0.98(+4.76%)
Jul 21, 2006 20.76 21.04 20.62 20.63 1,064,697 -0.16(-0.75%)
Jul 20, 2006 21.12 21.55 20.72 20.79 1,224,170 -0.49(-2.29%)
Jul 19, 2006 21.01 21.64 20.66 21.27 3,231,235 -0.98(-4.41%)
Jul 18, 2006 21.98 22.56 21.81 22.25 780,126 +0.29(+1.31%)
Jul 17, 2006 22.51 22.68 21.69 21.97 1,189,015 -0.49(-2.17%)
Jul 14, 2006 22.71 22.81 22.29 22.45 847,699 -0.40(-1.75%)
Jul 13, 2006 23.13 23.20 22.78 22.85 1,355,116 -0.36(-1.54%)
Jul 12, 2006 23.03 23.56 22.81 23.21 2,667,496 -0.01(-0.04%)
Jul 11, 2006 21.50 23.33 21.37 23.22 13,526,179 +4.41(+23.48%)
Jul 10, 2006 18.74 18.93 18.64 18.80 1,043,561 -0.06(-0.32%)
Jul 07, 2006 19.39 19.52 18.86 18.86 760,897 -0.52(-2.69%)
Jul 06, 2006 19.29 19.58 19.26 19.39 908,337 +0.05(+0.27%)
Jul 05, 2006 19.62 19.81 19.19 19.33 1,268,199 -0.50(-2.54%)
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.