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 (%)
Jan 30, 2015 27.44 27.49 27.28 27.49 1,237,256 -0.29(-1.03%)
Jan 29, 2015 27.72 27.84 27.29 27.78 546,581 -0.02(-0.08%)
Jan 28, 2015 28.58 28.76 27.79 27.80 665,204 -0.70(-2.46%)
Jan 27, 2015 27.96 28.53 27.86 28.50 1,054,699 +0.22(+0.77%)
Jan 26, 2015 28.08 28.31 27.79 28.29 568,921 +0.19(+0.68%)
Jan 23, 2015 28.10 28.19 27.90 28.10 532,918 -0.04(-0.13%)
Jan 22, 2015 27.71 28.26 27.38 28.13 543,231 +0.54(+1.95%)
Jan 21, 2015 27.36 27.71 27.07 27.59 583,820 +0.15(+0.53%)
Jan 20, 2015 27.41 27.64 26.90 27.45 1,087,226 +0.13(+0.47%)
Jan 16, 2015 27.08 27.44 27.08 27.32 1,066,258 +0.19(+0.70%)
Jan 15, 2015 27.49 27.59 27.11 27.13 683,581 -0.31(-1.13%)
Jan 14, 2015 27.17 27.54 27.07 27.44 685,034 -0.09(-0.33%)
Jan 13, 2015 27.86 28.05 27.29 27.53 969,490 -0.18(-0.66%)
Jan 12, 2015 28.12 28.12 27.59 27.71 632,450 -0.44(-1.55%)
Jan 09, 2015 28.46 28.59 28.12 28.15 617,270 -0.30(-1.06%)
Jan 08, 2015 28.42 28.55 28.13 28.45 893,631 +0.32(+1.13%)
Jan 07, 2015 28.15 28.20 27.91 28.13 941,880 +0.23(+0.82%)
Jan 06, 2015 28.67 28.88 27.74 27.90 902,658 -0.76(-2.64%)
Jan 05, 2015 29.15 29.18 28.48 28.66 975,067 -0.65(-2.21%)
Jan 02, 2015 29.55 29.59 28.94 29.31 637,447 -0.11(-0.37%)
Dec 31, 2014 30.07 29.42 29.42 29.42 467,700 -0.49(-1.64%)
Dec 30, 2014 30.06 30.13 29.85 29.91 353,702 -0.17(-0.58%)
Dec 29, 2014 30.13 30.30 30.05 30.08 397,774 -0.25(-0.84%)
Dec 26, 2014 30.38 30.56 30.31 30.33 251,912 -0.02(-0.06%)
Dec 24, 2014 30.42 30.35 30.35 30.35 178,930 -0.05(-0.15%)
Dec 23, 2014 30.60 30.88 30.37 30.40 709,814 -0.06(-0.21%)
Dec 22, 2014 30.33 30.54 30.28 30.46 487,675 +0.04(+0.12%)
Dec 19, 2014 30.17 30.67 30.13 30.43 3,007,768 +0.31(+1.03%)
Dec 18, 2014 29.94 30.12 29.44 30.12 754,722 +0.65(+2.19%)
Dec 17, 2014 28.72 29.51 28.41 29.47 1,016,438 +0.78(+2.73%)
Dec 16, 2014 28.81 29.36 28.67 28.69 847,052 -0.22(-0.76%)
Dec 15, 2014 29.13 29.25 28.67 28.91 939,455 -0.17(-0.59%)
Dec 12, 2014 29.26 29.48 29.07 29.08 1,231,870 -0.40(-1.36%)
Dec 11, 2014 29.41 29.83 29.06 29.48 1,331,322 +0.22(+0.75%)
Dec 10, 2014 29.67 29.72 29.20 29.26 1,479,761 -0.53(-1.77%)
Dec 09, 2014 29.45 30.03 28.91 29.79 2,215,925 +1.17(+4.07%)
Dec 08, 2014 28.89 29.20 28.57 28.62 965,577 -0.37(-1.29%)
Dec 05, 2014 28.73 29.13 28.67 29.00 771,996 +0.26(+0.92%)
Dec 04, 2014 28.47 29.72 28.44 28.73 1,495,474 +0.20(+0.70%)
Dec 03, 2014 28.29 28.94 28.20 28.53 2,176,028 +0.26(+0.93%)
Dec 02, 2014 28.24 28.36 28.06 28.27 1,058,078 +0.08(+0.27%)
Dec 01, 2014 28.71 28.82 28.17 28.19 712,792 -0.70(-2.41%)
Nov 28, 2014 29.01 29.11 28.83 28.89 365,464 -0.05(-0.16%)
Nov 26, 2014 28.98 28.93 28.93 28.93 782,942 -0.05(-0.16%)
Nov 25, 2014 29.05 29.13 28.74 28.98 1,755,791 +0.18(+0.63%)
Nov 24, 2014 28.81 28.96 28.61 28.80 897,303 +0.11(+0.38%)
Nov 21, 2014 28.91 29.12 28.64 28.69 787,127 +0.01(+0.05%)
Nov 20, 2014 28.80 28.98 28.64 28.67 657,312 -0.30(-1.02%)
Nov 19, 2014 29.11 29.18 28.82 28.97 473,287 -0.14(-0.47%)
Nov 18, 2014 29.26 29.46 29.06 29.11 574,937 -0.18(-0.62%)
Nov 17, 2014 29.29 29.46 29.16 29.29 796,190 +0.01(+0.03%)
Nov 14, 2014 29.41 29.72 29.22 29.28 807,367 -0.16(-0.56%)
Nov 13, 2014 30.00 30.07 29.42 29.44 978,593 -0.49(-1.64%)
Nov 12, 2014 29.87 30.18 29.86 29.93 885,955 -0.01(-0.03%)
Nov 11, 2014 30.28 30.28 29.91 29.94 794,703 -0.20(-0.66%)
Nov 10, 2014 30.61 30.67 30.11 30.14 1,138,198 -0.52(-1.69%)
Nov 07, 2014 31.18 31.21 30.59 30.66 722,388 -0.49(-1.57%)
Nov 06, 2014 30.96 31.22 30.82 31.15 716,852 +0.25(+0.81%)
Nov 05, 2014 30.80 31.01 30.60 30.90 507,311 +0.20(+0.64%)
Nov 04, 2014 30.56 31.15 30.50 30.70 781,475 +0.05(+0.18%)
Nov 03, 2014 30.50 30.67 30.40 30.65 809,969 +0.22(+0.72%)
Oct 31, 2014 30.30 30.52 30.00 30.43 1,007,808 +0.54(+1.79%)
Oct 30, 2014 29.33 30.03 29.28 29.90 655,793 +0.34(+1.14%)
Oct 29, 2014 29.50 29.50 29.09 29.56 660,842 +0.05(+0.18%)
Oct 28, 2014 29.15 29.64 29.12 29.51 883,118 +0.42(+1.44%)
Oct 27, 2014 29.48 29.08 29.08 29.09 1,230,668 +0.01(+0.03%)
Oct 24, 2014 28.22 29.34 27.91 29.08 2,052,622 +1.75(+6.41%)
Oct 23, 2014 27.07 27.50 26.91 27.33 1,060,935 +0.54(+2.00%)
Oct 22, 2014 27.07 27.29 26.77 26.79 698,427 -0.25(-0.94%)
Oct 21, 2014 26.71 27.10 26.42 27.05 1,297,222 +0.55(+2.07%)
Oct 20, 2014 26.26 26.52 26.06 26.50 1,054,041 +0.13(+0.50%)
Oct 17, 2014 26.63 26.66 26.14 26.37 1,460,282 -0.14(-0.51%)
Oct 16, 2014 26.23 26.77 25.70 26.50 1,521,498 -0.12(-0.44%)
Oct 15, 2014 25.84 26.89 25.81 26.62 1,681,823 +0.50(+1.93%)
Oct 14, 2014 25.99 26.38 25.90 26.12 1,069,665 +0.38(+1.46%)
Oct 13, 2014 26.03 26.15 25.70 25.74 832,258 -0.25(-0.94%)
Oct 10, 2014 26.44 26.52 25.95 25.98 989,444 -0.50(-1.88%)
Oct 09, 2014 27.05 27.20 26.35 26.48 859,877 -0.57(-2.11%)
Oct 08, 2014 26.90 27.16 26.45 27.06 1,251,854 +0.08(+0.30%)
Oct 07, 2014 27.65 27.71 26.96 26.97 634,138 -0.79(-2.84%)
Oct 06, 2014 27.97 28.11 27.63 27.76 543,764 -0.06(-0.21%)
Oct 03, 2014 28.08 28.30 27.66 27.82 843,121 -0.09(-0.31%)
Oct 02, 2014 27.68 28.05 27.35 27.91 875,313 +0.13(+0.46%)
Oct 01, 2014 28.31 28.40 27.70 27.78 746,308 -0.66(-2.33%)
Sep 30, 2014 28.76 28.85 28.32 28.44 604,606 -0.30(-1.04%)
Sep 29, 2014 28.46 28.87 28.35 28.74 414,465 +0.00(+0.00%)
Sep 26, 2014 28.69 28.95 28.67 28.74 454,951 -0.05(-0.17%)
Sep 25, 2014 29.35 29.47 28.79 28.79 559,094 -0.54(-1.84%)
Sep 24, 2014 29.22 29.38 29.05 29.33 484,399 +0.13(+0.44%)
Sep 23, 2014 29.58 29.69 29.15 29.21 542,058 -0.41(-1.38%)
Sep 22, 2014 29.82 29.88 29.59 29.62 702,589 -0.36(-1.21%)
Sep 19, 2014 30.58 30.58 29.81 29.98 1,155,543 -0.44(-1.46%)
Sep 18, 2014 30.41 30.52 30.34 30.42 492,052 +0.09(+0.30%)
Sep 17, 2014 30.09 30.53 29.96 30.33 464,152 +0.25(+0.81%)
Sep 16, 2014 29.95 30.15 29.89 30.09 526,742 -0.01(-0.03%)
Sep 15, 2014 30.23 30.35 29.89 30.10 457,477 -0.25(-0.82%)
Sep 12, 2014 30.50 30.50 30.04 30.35 760,394 -0.14(-0.46%)
Sep 11, 2014 30.38 30.62 30.27 30.49 568,140 -0.04(-0.12%)
Sep 10, 2014 30.23 30.54 30.11 30.52 745,499 +0.28(+0.93%)
Sep 09, 2014 30.26 30.40 30.20 30.24 1,149,242 -0.10(-0.33%)
Sep 08, 2014 30.24 30.35 30.04 30.34 558,481 -0.01(-0.03%)
Sep 05, 2014 30.43 30.60 30.25 30.35 535,114 -0.16(-0.54%)
Sep 04, 2014 30.69 30.86 30.47 30.51 404,723 -0.15(-0.50%)
Sep 03, 2014 30.79 30.89 30.59 30.67 1,019,499 +0.04(+0.12%)
Sep 02, 2014 30.68 30.87 30.52 30.63 537,600 -0.04(-0.12%)
Aug 29, 2014 30.67 30.67 30.67 30.67 427,719 +0.12(+0.39%)
Aug 28, 2014 30.49 30.64 30.30 30.55 282,140 -0.11(-0.36%)
Aug 27, 2014 30.85 30.85 30.62 30.66 362,880 -0.19(-0.62%)
Aug 26, 2014 30.81 30.91 30.76 30.85 1,238,296 +0.06(+0.21%)
Aug 25, 2014 30.71 30.98 30.63 30.79 696,263 +0.33(+1.07%)
Aug 22, 2014 30.62 30.80 30.41 30.46 1,098,882 -0.28(-0.92%)
Aug 21, 2014 30.89 30.99 30.71 30.74 881,444 -0.12(-0.38%)
Aug 20, 2014 30.72 30.99 30.68 30.86 811,401 +0.01(+0.03%)
Aug 19, 2014 30.86 31.09 30.82 30.85 695,923 +0.00(+0.00%)
Aug 18, 2014 30.63 30.80 30.61 30.85 511,692 +0.40(+1.31%)
Aug 15, 2014 30.68 30.82 30.18 30.45 612,298 -0.10(-0.34%)
Aug 14, 2014 30.81 30.88 30.44 30.55 344,788 -0.19(-0.62%)
Aug 13, 2014 30.43 30.76 30.27 30.74 485,295 +0.38(+1.27%)
Aug 12, 2014 30.39 30.63 30.22 30.36 325,657 -0.17(-0.56%)
Aug 11, 2014 30.68 30.91 30.50 30.53 526,683 +0.01(+0.03%)
Aug 08, 2014 30.31 30.50 30.01 30.52 631,672 +0.25(+0.84%)
Aug 07, 2014 30.58 30.60 30.26 30.27 779,993 -0.14(-0.45%)
Aug 06, 2014 30.01 30.61 29.98 30.41 906,403 +0.24(+0.78%)
Aug 05, 2014 30.01 30.43 29.96 30.17 535,428 +0.01(+0.03%)
Aug 04, 2014 29.95 30.22 29.88 30.16 794,633 +0.32(+1.06%)
Aug 01, 2014 29.89 30.10 29.61 29.84 798,976 -0.27(-0.90%)
Jul 31, 2014 30.84 31.22 30.09 30.12 716,750 -1.05(-3.37%)
Jul 30, 2014 31.15 31.40 30.98 31.17 662,932 +0.14(+0.44%)
Jul 29, 2014 31.32 31.45 30.95 31.03 1,319,871 -0.26(-0.84%)
Jul 28, 2014 31.36 31.43 31.20 31.29 2,031,289 -0.05(-0.14%)
Jul 25, 2014 31.22 31.41 30.97 31.34 1,486,346 +0.03(+0.09%)
Jul 24, 2014 31.03 31.92 30.79 31.31 1,288,442 +0.44(+1.44%)
Jul 23, 2014 31.03 31.37 30.61 30.87 779,036 -0.10(-0.32%)
Jul 22, 2014 30.60 31.04 30.60 30.97 696,993 +0.53(+1.75%)
Jul 21, 2014 30.12 30.65 30.11 30.43 561,946 +0.10(+0.33%)
Jul 18, 2014 29.78 30.81 29.55 30.33 1,698,485 +0.90(+3.04%)
Jul 17, 2014 29.93 30.11 29.41 29.44 1,331,704 -0.70(-2.31%)
Jul 16, 2014 30.50 30.53 30.03 30.13 528,813 -0.28(-0.92%)
Jul 15, 2014 29.79 30.87 29.79 30.41 647,220 +0.05(+0.15%)
Jul 14, 2014 30.57 30.75 30.22 30.37 750,997 -0.11(-0.36%)
Jul 11, 2014 30.45 30.67 30.36 30.48 399,021 -0.20(-0.65%)
Jul 10, 2014 30.43 30.88 30.36 30.68 606,219 -0.23(-0.75%)
Jul 09, 2014 31.11 31.37 30.80 30.91 707,415 -0.12(-0.39%)
Jul 08, 2014 31.67 31.78 31.01 31.03 981,479 -0.64(-2.03%)
Jul 07, 2014 31.75 31.93 31.60 31.67 868,161 -0.13(-0.40%)
Jul 03, 2014 31.64 31.80 31.80 31.80 879,196 +0.19(+0.60%)
Jul 02, 2014 31.67 31.76 31.55 31.61 536,516 -0.06(-0.20%)
Jul 01, 2014 31.57 31.77 31.42 31.67 758,521 +0.24(+0.78%)
Jun 30, 2014 31.07 31.53 31.05 31.43 653,598 +0.29(+0.94%)
Jun 27, 2014 30.98 31.23 30.84 31.13 778,944 +0.03(+0.09%)
Jun 26, 2014 31.26 31.45 31.10 31.11 717,542 -0.13(-0.42%)
Jun 25, 2014 31.28 31.56 31.09 31.24 829,544 -0.16(-0.52%)
Jun 24, 2014 31.81 32.11 31.36 31.40 667,714 -0.53(-1.67%)
Jun 23, 2014 32.15 32.21 31.82 31.93 380,165 -0.12(-0.37%)
Jun 20, 2014 32.23 32.51 32.05 32.05 906,885 -0.09(-0.28%)
Jun 19, 2014 32.37 32.50 31.62 32.14 621,753 -0.21(-0.64%)
Jun 18, 2014 32.49 32.56 32.05 32.35 557,293 -0.13(-0.39%)
Jun 17, 2014 32.15 32.59 32.06 32.48 338,741 +0.24(+0.76%)
Jun 16, 2014 32.38 32.54 32.18 32.23 332,843 -0.13(-0.39%)
Jun 13, 2014 32.32 32.44 32.07 32.36 698,879 +0.12(+0.36%)
Jun 12, 2014 32.39 32.53 32.01 32.24 751,988 -0.21(-0.64%)
Jun 11, 2014 32.41 32.61 32.35 32.45 392,707 -0.08(-0.25%)
Jun 10, 2014 32.55 32.59 32.34 32.53 767,021 +0.17(+0.53%)
Jun 06, 2014 32.02 32.49 31.99 32.36 561,762 +0.40(+1.25%)
Jun 05, 2014 31.67 31.97 31.50 31.96 615,975 +0.38(+1.20%)
Jun 04, 2014 31.47 31.77 31.32 31.58 375,803 +0.07(+0.23%)
Jun 03, 2014 31.43 31.82 31.32 31.51 434,613 +0.00(+0.00%)
Jun 02, 2014 31.63 31.66 31.15 31.51 1,016,120 -0.08(-0.26%)
May 30, 2014 31.58 31.66 31.09 31.59 1,169,053 -0.03(-0.09%)
May 29, 2014 31.62 31.80 31.38 31.62 699,274 -0.01(-0.03%)
May 28, 2014 31.40 31.66 31.10 31.63 836,967 +0.17(+0.55%)
May 27, 2014 31.17 31.61 31.00 31.45 706,603 +0.34(+1.11%)
May 23, 2014 30.91 31.11 31.11 31.11 681,278 +0.28(+0.91%)
May 22, 2014 30.58 30.88 30.32 30.83 476,733 +0.24(+0.80%)
May 21, 2014 30.37 30.77 30.30 30.59 528,744 +0.28(+0.93%)
May 20, 2014 30.51 30.68 30.22 30.31 469,607 -0.22(-0.71%)
May 19, 2014 30.22 30.79 30.12 30.52 739,797 +0.28(+0.93%)
May 16, 2014 30.21 30.31 29.95 30.24 663,096 +0.05(+0.18%)
May 15, 2014 30.51 30.53 29.85 30.19 864,729 -0.17(-0.56%)
May 14, 2014 30.77 30.79 30.33 30.36 509,350 -0.44(-1.43%)
May 13, 2014 31.14 31.16 30.69 30.80 489,120 -0.33(-1.07%)
May 12, 2014 30.96 31.28 30.68 31.14 782,518 +0.32(+1.05%)
May 09, 2014 30.57 30.85 30.29 30.81 926,199 +0.23(+0.77%)
May 08, 2014 30.41 30.97 30.31 30.58 1,048,345 +0.14(+0.44%)
May 07, 2014 31.05 31.46 30.29 30.44 1,670,416 -0.59(-1.89%)
May 06, 2014 31.27 31.35 30.89 31.03 664,185 -0.36(-1.15%)
May 05, 2014 31.47 31.85 31.33 31.39 1,175,583 -0.22(-0.69%)
May 02, 2014 31.14 31.71 31.04 31.60 1,061,276 +0.42(+1.36%)
May 01, 2014 30.77 31.31 30.70 31.18 1,063,865 +0.47(+1.53%)
Apr 30, 2014 30.40 30.86 30.40 30.71 1,150,409 +0.16(+0.53%)
Apr 29, 2014 30.79 30.79 30.31 30.55 1,082,862 -0.07(-0.24%)
Apr 28, 2014 31.35 31.69 30.36 30.62 3,015,934 -1.00(-3.17%)
Apr 25, 2014 32.96 33.39 31.58 31.62 2,662,346 -1.93(-5.75%)
Apr 24, 2014 33.46 33.76 33.15 33.55 2,121,214 +0.31(+0.92%)
Apr 23, 2014 33.59 33.59 33.10 33.25 1,829,215 -0.34(-1.02%)
Apr 22, 2014 32.79 33.61 32.55 33.59 1,851,858 +0.78(+2.36%)
Apr 21, 2014 32.37 32.89 32.29 32.81 1,210,413 +0.60(+1.88%)
Apr 17, 2014 31.84 32.21 32.21 32.21 1,368,081 +0.33(+1.05%)
Apr 16, 2014 31.91 31.97 31.58 31.88 757,040 +0.21(+0.66%)
Apr 15, 2014 31.31 31.88 31.02 31.67 1,171,562 +0.50(+1.59%)
Apr 14, 2014 31.17 31.35 30.86 31.17 803,181 +0.27(+0.88%)
Apr 11, 2014 30.90 31.11 30.65 30.90 1,249,206 -0.20(-0.64%)
Apr 10, 2014 32.09 32.22 30.95 31.10 1,095,468 -0.94(-2.93%)
Apr 09, 2014 31.58 32.10 31.54 32.04 1,096,554 +0.55(+1.75%)
Apr 08, 2014 31.92 32.10 31.29 31.49 2,582,698 -0.51(-1.58%)
Apr 07, 2014 32.96 33.09 31.87 31.99 1,347,715 -0.99(-3.01%)
Apr 04, 2014 33.51 33.70 32.86 32.98 2,329,276 -0.40(-1.19%)
Apr 03, 2014 33.22 33.46 33.04 33.38 1,806,519 +0.18(+0.54%)
Apr 02, 2014 33.23 33.34 32.88 33.20 1,746,042 +0.06(+0.19%)
Apr 01, 2014 32.53 33.19 32.48 33.14 1,117,886 +0.66(+2.03%)
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%)
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.