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 31, 2017 33.13 33.16 32.81 33.13 686,790 -0.06(-0.17%)
Jan 30, 2017 33.13 33.21 32.68 33.19 545,029 -0.10(-0.31%)
Jan 27, 2017 33.56 33.72 33.26 33.29 433,484 -0.15(-0.45%)
Jan 26, 2017 32.94 33.52 32.85 33.44 685,975 +0.43(+1.31%)
Jan 25, 2017 32.60 33.15 32.51 33.01 1,275,548 +0.47(+1.44%)
Jan 24, 2017 32.41 32.72 32.33 32.54 810,176 +0.09(+0.29%)
Jan 23, 2017 32.42 32.68 32.28 32.45 829,474 -0.08(-0.26%)
Jan 20, 2017 32.99 32.99 32.48 32.53 1,153,523 -0.33(-1.00%)
Jan 19, 2017 33.03 33.37 32.80 32.86 548,466 -0.34(-1.02%)
Jan 18, 2017 33.17 33.22 32.92 33.20 586,867 +0.14(+0.43%)
Jan 17, 2017 33.25 33.45 32.87 33.06 661,438 -0.37(-1.09%)
Jan 13, 2017 33.42 33.42 33.42 0 +0.14(+0.42%)
Jan 12, 2017 33.40 33.74 33.00 33.28 727,008 -0.28(-0.84%)
Jan 11, 2017 33.55 33.90 33.45 33.56 350,348 +0.02(+0.06%)
Jan 10, 2017 33.47 33.85 33.37 33.55 444,797 +0.14(+0.42%)
Jan 09, 2017 33.69 33.90 33.33 33.40 668,449 -0.28(-0.84%)
Jan 06, 2017 34.12 34.35 33.66 33.69 639,547 -0.46(-1.35%)
Jan 05, 2017 34.37 34.57 33.99 34.15 861,185 -0.18(-0.52%)
Jan 04, 2017 33.84 34.38 33.84 34.32 653,167 +0.48(+1.41%)
Jan 03, 2017 34.15 34.19 33.69 33.85 498,721 -0.09(-0.28%)
Dec 30, 2016 33.94 33.94 33.94 0 -0.16(-0.47%)
Dec 29, 2016 33.98 34.23 33.97 34.10 291,166 +0.07(+0.22%)
Dec 28, 2016 34.43 34.45 33.95 34.02 442,077 -0.41(-1.20%)
Dec 27, 2016 34.38 34.60 34.23 34.44 411,624 +0.14(+0.41%)
Dec 23, 2016 34.30 34.30 34.30 0 +0.47(+1.39%)
Dec 22, 2016 33.91 34.03 33.63 33.83 555,181 -0.11(-0.33%)
Dec 21, 2016 34.15 34.23 33.83 33.94 552,269 -0.16(-0.47%)
Dec 20, 2016 34.12 34.35 33.87 34.10 408,796 +0.19(+0.55%)
Dec 19, 2016 33.83 34.02 33.50 33.91 945,157 -0.06(-0.17%)
Dec 16, 2016 34.28 34.60 33.94 33.97 1,439,003 -0.28(-0.82%)
Dec 15, 2016 33.97 34.41 33.82 34.25 555,005 +0.30(+0.88%)
Dec 14, 2016 34.31 34.43 33.82 33.95 543,719 -0.45(-1.31%)
Dec 13, 2016 34.50 34.83 34.32 34.40 681,732 -0.07(-0.19%)
Dec 12, 2016 34.43 34.50 33.83 34.46 749,949 -0.02(-0.05%)
Dec 09, 2016 34.48 34.86 34.31 34.48 513,170 +0.11(+0.33%)
Dec 08, 2016 34.04 34.39 33.99 34.37 680,543 +0.29(+0.85%)
Dec 07, 2016 33.63 34.11 33.50 34.08 682,767 +0.39(+1.17%)
Dec 06, 2016 33.50 33.70 33.37 33.69 563,349 +0.20(+0.59%)
Dec 05, 2016 33.46 33.65 33.30 33.49 571,631 +0.17(+0.51%)
Dec 02, 2016 33.41 33.48 33.08 33.32 714,041 -0.06(-0.17%)
Dec 01, 2016 33.70 34.00 33.06 33.38 970,738 -0.30(-0.89%)
Nov 30, 2016 32.98 33.86 32.95 33.68 1,614,977 +0.62(+1.87%)
Nov 29, 2016 33.19 33.31 33.05 33.06 644,758 -0.02(-0.06%)
Nov 28, 2016 33.29 33.58 32.96 33.08 1,119,276 -0.35(-1.04%)
Nov 25, 2016 33.26 33.65 32.95 33.42 287,878 +0.11(+0.34%)
Nov 23, 2016 33.31 33.31 33.31 0 +0.16(+0.48%)
Nov 22, 2016 33.25 33.50 33.05 33.15 796,694 -0.09(-0.28%)
Nov 21, 2016 32.96 33.25 32.79 33.25 814,871 +0.35(+1.05%)
Nov 18, 2016 32.94 33.11 32.55 32.90 712,477 -0.27(-0.82%)
Nov 17, 2016 33.10 33.43 32.82 33.17 885,252 +0.12(+0.37%)
Nov 16, 2016 33.06 33.40 32.87 33.05 1,047,884 +0.08(+0.23%)
Nov 15, 2016 33.15 33.15 32.48 32.97 1,105,876 -0.18(-0.54%)
Nov 14, 2016 32.71 33.62 32.67 33.15 1,464,213 +0.73(+2.25%)
Nov 11, 2016 31.79 32.64 31.49 32.42 965,325 +0.46(+1.43%)
Nov 10, 2016 31.35 32.09 31.35 31.96 1,175,740 +0.69(+2.21%)
Nov 09, 2016 29.80 31.38 29.73 31.27 925,775 +1.06(+3.50%)
Nov 08, 2016 30.09 30.40 29.83 30.22 362,710 +0.13(+0.43%)
Nov 07, 2016 30.32 30.33 29.95 30.09 669,773 +0.24(+0.81%)
Nov 04, 2016 30.04 30.21 29.80 29.84 707,277 -0.22(-0.75%)
Nov 03, 2016 30.73 30.73 30.04 30.07 611,017 -0.51(-1.68%)
Nov 02, 2016 30.56 30.85 30.52 30.58 1,049,486 -0.10(-0.34%)
Nov 01, 2016 30.80 30.89 30.52 30.68 1,052,747 -0.08(-0.27%)
Oct 31, 2016 30.70 31.24 30.61 30.77 1,428,783 +0.21(+0.70%)
Oct 28, 2016 30.38 31.10 29.98 30.55 1,205,419 +0.26(+0.86%)
Oct 27, 2016 30.47 30.56 29.96 30.29 1,211,235 +0.07(+0.25%)
Oct 26, 2016 28.04 30.61 27.13 30.22 2,002,316 +2.77(+10.08%)
Oct 25, 2016 27.33 27.80 27.12 27.45 986,697 +0.18(+0.65%)
Oct 24, 2016 27.16 27.38 27.14 27.27 415,580 +0.20(+0.73%)
Oct 21, 2016 27.22 27.23 27.01 27.08 617,771 -0.23(-0.86%)
Oct 20, 2016 27.30 27.69 27.29 27.31 461,450 -0.07(-0.27%)
Oct 19, 2016 27.53 27.60 27.37 27.38 448,847 -0.01(-0.03%)
Oct 18, 2016 27.16 27.44 27.12 27.39 705,294 +0.31(+1.14%)
Oct 17, 2016 26.43 27.19 26.41 27.09 1,023,504 -0.28(-1.02%)
Oct 14, 2016 27.37 27.66 27.31 27.37 483,979 +0.04(+0.14%)
Oct 13, 2016 27.39 27.46 27.20 27.33 614,891 -0.24(-0.88%)
Oct 12, 2016 28.01 28.01 27.56 27.57 708,411 -0.35(-1.24%)
Oct 11, 2016 28.42 28.42 27.76 27.92 443,611 -0.51(-1.81%)
Oct 10, 2016 28.47 28.72 28.35 28.43 445,411 +0.05(+0.16%)
Oct 07, 2016 28.88 29.24 28.25 28.38 697,304 -0.30(-1.04%)
Oct 06, 2016 28.65 28.73 28.13 28.68 917,690 -0.14(-0.49%)
Oct 05, 2016 28.76 29.00 28.66 28.82 784,950 +0.05(+0.16%)
Oct 04, 2016 29.56 29.63 28.70 28.78 718,082 -0.75(-2.53%)
Oct 03, 2016 29.36 29.63 29.31 29.52 866,266 +0.16(+0.54%)
Sep 30, 2016 29.38 29.53 29.14 29.37 741,682 +0.10(+0.35%)
Sep 29, 2016 29.66 29.76 29.19 29.26 380,302 -0.36(-1.23%)
Sep 28, 2016 29.64 29.82 29.48 29.63 424,295 -0.07(-0.25%)
Sep 27, 2016 29.36 29.71 29.31 29.70 386,818 +0.33(+1.11%)
Sep 26, 2016 29.38 29.53 29.31 29.38 470,897 -0.11(-0.38%)
Sep 23, 2016 29.37 29.52 29.31 29.49 481,669 +0.04(+0.13%)
Sep 22, 2016 29.60 29.65 29.42 29.45 579,877 +0.05(+0.16%)
Sep 21, 2016 29.19 29.50 29.13 29.40 448,870 +0.30(+1.03%)
Sep 20, 2016 29.36 29.42 28.97 29.10 475,711 -0.18(-0.61%)
Sep 19, 2016 29.13 29.32 29.07 29.28 811,413 +0.31(+1.06%)
Sep 16, 2016 28.86 29.13 28.63 28.97 1,175,289 +0.04(+0.13%)
Sep 15, 2016 28.34 28.95 28.34 28.94 834,124 +0.47(+1.64%)
Sep 14, 2016 28.92 28.92 28.40 28.47 1,217,535 -0.35(-1.20%)
Sep 13, 2016 28.85 28.98 28.66 28.81 844,691 -0.24(-0.84%)
Sep 12, 2016 28.69 29.18 28.52 29.06 879,255 +0.36(+1.27%)
Sep 09, 2016 28.81 29.09 28.58 28.69 1,399,200 -0.30(-1.03%)
Sep 08, 2016 28.99 29.10 28.91 28.99 510,090 -0.03(-0.10%)
Sep 07, 2016 29.10 29.10 28.71 29.02 550,632 -0.05(-0.16%)
Sep 06, 2016 29.06 29.09 28.89 29.07 603,675 +0.05(+0.16%)
Sep 02, 2016 28.92 29.02 29.02 29.02 484,263 +0.18(+0.62%)
Sep 01, 2016 28.76 28.89 28.45 28.84 499,871 +0.03(+0.10%)
Aug 31, 2016 28.72 28.94 28.62 28.81 597,843 -0.01(-0.03%)
Aug 30, 2016 29.21 29.26 28.79 28.82 527,253 -0.36(-1.25%)
Aug 29, 2016 29.06 29.35 29.06 29.19 345,674 +0.15(+0.52%)
Aug 26, 2016 29.08 29.34 28.90 29.04 360,924 -0.07(-0.26%)
Aug 25, 2016 29.23 29.35 29.00 29.11 518,991 -0.14(-0.48%)
Aug 24, 2016 28.60 29.26 28.60 29.25 1,204,796 +0.64(+2.22%)
Aug 23, 2016 28.73 28.84 28.51 28.62 597,900 -0.06(-0.20%)
Aug 22, 2016 28.76 28.85 28.55 28.67 954,432 -0.18(-0.63%)
Aug 19, 2016 28.39 28.88 28.36 28.86 1,202,232 +0.43(+1.53%)
Aug 18, 2016 28.69 29.10 28.36 28.42 830,280 -0.21(-0.75%)
Aug 17, 2016 28.29 28.80 28.23 28.64 1,894,419 +0.20(+0.69%)
Aug 16, 2016 28.69 28.71 28.27 28.44 1,114,519 -0.40(-1.39%)
Aug 15, 2016 28.78 28.93 28.73 28.84 811,749 +0.06(+0.19%)
Aug 12, 2016 29.08 29.18 28.65 28.78 1,578,985 -0.41(-1.40%)
Aug 11, 2016 29.45 29.51 29.13 29.19 951,836 -0.21(-0.73%)
Aug 10, 2016 29.35 29.68 29.30 29.41 735,117 +0.05(+0.16%)
Aug 09, 2016 29.32 29.47 29.21 29.36 589,937 +0.11(+0.38%)
Aug 08, 2016 29.63 29.74 29.20 29.25 834,305 -0.35(-1.19%)
Aug 05, 2016 29.62 29.75 29.53 29.60 829,442 +0.14(+0.47%)
Aug 04, 2016 29.49 29.78 29.42 29.46 625,599 +0.05(+0.16%)
Aug 03, 2016 29.69 29.74 29.09 29.42 1,565,685 -0.25(-0.85%)
Aug 02, 2016 29.90 29.90 29.57 29.67 1,301,936 -0.36(-1.21%)
Aug 01, 2016 30.27 30.48 29.95 30.03 1,200,445 -0.30(-0.98%)
Jul 29, 2016 30.62 30.63 30.22 30.33 771,984 -0.30(-0.97%)
Jul 28, 2016 30.20 30.88 30.16 30.63 1,103,717 +0.43(+1.42%)
Jul 27, 2016 30.48 30.48 28.61 30.20 1,927,948 -0.28(-0.92%)
Jul 26, 2016 29.96 30.49 29.89 30.48 1,263,172 +0.44(+1.46%)
Jul 25, 2016 30.16 30.44 29.73 30.04 1,512,388 -0.89(-2.89%)
Jul 22, 2016 30.64 30.95 30.49 30.94 869,102 +0.35(+1.16%)
Jul 21, 2016 30.49 30.90 30.49 30.58 671,752 -0.01(-0.03%)
Jul 20, 2016 30.35 30.63 30.05 30.59 931,009 +0.21(+0.70%)
Jul 19, 2016 30.17 30.40 30.17 30.38 708,950 +0.06(+0.18%)
Jul 18, 2016 29.97 30.44 29.85 30.32 958,320 +0.50(+1.69%)
Jul 15, 2016 30.01 30.01 29.76 29.82 608,300 -0.04(-0.12%)
Jul 14, 2016 30.11 30.24 29.85 29.86 534,072 -0.03(-0.09%)
Jul 13, 2016 30.35 30.35 29.79 29.88 573,676 -0.47(-1.56%)
Jul 12, 2016 30.02 30.36 29.91 30.36 769,759 +0.55(+1.84%)
Jul 11, 2016 29.64 29.83 29.47 29.81 641,844 +0.20(+0.69%)
Jul 08, 2016 29.50 29.67 29.27 29.60 441,658 +0.34(+1.14%)
Jul 07, 2016 29.19 29.55 29.10 29.27 515,998 +0.45(+1.55%)
Jul 05, 2016 28.92 29.15 28.61 28.82 731,897 -0.08(-0.29%)
Jul 01, 2016 28.85 28.91 28.91 28.91 521,083 +0.09(+0.32%)
Jun 30, 2016 28.11 28.83 28.11 28.81 891,172 +0.73(+2.59%)
Jun 29, 2016 28.08 28.35 27.80 28.09 1,181,056 +0.45(+1.62%)
Jun 28, 2016 27.24 27.92 27.08 27.64 1,030,627 +0.57(+2.10%)
Jun 27, 2016 27.47 27.51 27.00 27.07 1,065,577 -0.70(-2.51%)
Jun 24, 2016 28.18 28.52 27.32 27.77 3,532,429 -1.60(-5.45%)
Jun 23, 2016 29.29 29.37 29.04 29.37 740,757 +0.36(+1.25%)
Jun 22, 2016 28.78 29.16 28.73 29.01 690,803 +0.24(+0.84%)
Jun 21, 2016 28.69 28.88 28.56 28.77 594,092 +0.13(+0.46%)
Jun 20, 2016 28.67 28.80 28.56 28.64 866,592 +0.19(+0.65%)
Jun 17, 2016 28.96 29.08 28.45 28.45 1,231,441 -0.64(-2.21%)
Jun 16, 2016 28.92 29.13 28.67 29.09 671,564 +0.12(+0.42%)
Jun 15, 2016 29.03 29.24 28.93 28.97 746,460 -0.10(-0.35%)
Jun 14, 2016 29.11 29.33 28.81 29.07 845,167 -0.11(-0.38%)
Jun 13, 2016 28.74 29.49 28.74 29.19 951,329 +0.35(+1.23%)
Jun 10, 2016 29.03 29.16 28.76 28.83 601,649 -0.41(-1.40%)
Jun 09, 2016 29.29 29.37 29.13 29.24 561,224 -0.11(-0.38%)
Jun 08, 2016 29.32 29.40 28.91 29.35 539,948 -0.04(-0.13%)
Jun 07, 2016 29.07 29.42 29.07 29.39 622,399 +0.31(+1.06%)
Jun 06, 2016 29.07 29.26 28.80 29.08 593,577 +0.13(+0.45%)
Jun 03, 2016 28.90 29.01 28.75 28.95 471,333 -0.12(-0.42%)
Jun 02, 2016 28.85 29.40 28.79 29.07 845,970 +0.23(+0.81%)
Jun 01, 2016 28.80 28.92 28.68 28.84 591,555 -0.16(-0.55%)
May 31, 2016 28.75 29.01 28.53 29.00 973,671 +0.24(+0.84%)
May 27, 2016 28.72 28.76 28.76 28.76 378,755 +0.23(+0.82%)
May 26, 2016 28.48 28.65 28.33 28.52 377,594 +0.06(+0.20%)
May 25, 2016 28.57 28.62 28.28 28.47 642,265 -0.05(-0.16%)
May 24, 2016 28.10 28.58 28.10 28.51 476,778 +0.58(+2.07%)
May 23, 2016 27.89 28.09 27.79 27.94 443,488 +0.07(+0.23%)
May 20, 2016 27.80 28.08 27.64 27.87 723,593 +0.19(+0.67%)
May 19, 2016 27.40 27.78 27.25 27.69 712,886 +0.17(+0.61%)
May 18, 2016 27.43 27.77 27.33 27.52 541,155 +0.09(+0.34%)
May 17, 2016 28.15 28.27 27.40 27.43 1,735,412 -0.83(-2.95%)
May 16, 2016 28.06 28.40 28.06 28.26 532,154 +0.23(+0.83%)
May 13, 2016 28.20 28.63 27.98 28.03 591,755 -0.11(-0.40%)
May 12, 2016 28.45 28.61 27.80 28.14 596,368 -0.24(-0.85%)
May 11, 2016 28.40 28.65 28.32 28.38 501,542 -0.07(-0.26%)
May 10, 2016 28.46 28.50 28.14 28.45 778,889 +0.11(+0.39%)
May 09, 2016 28.22 28.50 28.17 28.34 705,710 +0.18(+0.63%)
May 06, 2016 28.26 28.49 28.00 28.17 639,907 -0.09(-0.33%)
May 05, 2016 28.30 28.62 28.07 28.26 729,151 +0.06(+0.23%)
May 04, 2016 28.59 28.74 28.16 28.20 810,704 -0.70(-2.41%)
May 03, 2016 27.83 28.90 27.83 28.89 1,593,040 +0.56(+1.96%)
May 02, 2016 28.00 28.64 27.90 28.33 1,019,877 +0.32(+1.16%)
Apr 29, 2016 28.56 28.56 27.88 28.01 802,610 -0.50(-1.76%)
Apr 28, 2016 28.53 28.86 28.32 28.51 1,187,516 -0.07(-0.26%)
Apr 27, 2016 28.66 29.09 27.96 28.58 2,702,926 -0.45(-1.53%)
Apr 26, 2016 31.04 31.48 28.64 29.03 3,549,828 -2.42(-7.69%)
Apr 25, 2016 30.90 31.60 30.49 31.45 1,318,847 +0.57(+1.83%)
Apr 22, 2016 30.46 30.94 30.46 30.88 549,252 +0.49(+1.62%)
Apr 21, 2016 30.63 30.87 30.36 30.39 578,626 -0.20(-0.67%)
Apr 20, 2016 30.52 30.73 30.29 30.60 583,747 +0.03(+0.09%)
Apr 19, 2016 30.45 30.74 30.30 30.57 712,409 +0.13(+0.43%)
Apr 18, 2016 30.30 30.45 30.22 30.44 283,671 +0.14(+0.46%)
Apr 15, 2016 30.44 30.44 30.11 30.30 429,683 -0.13(-0.43%)
Apr 14, 2016 30.57 30.60 30.31 30.43 397,074 -0.09(-0.30%)
Apr 13, 2016 30.35 30.59 30.11 30.52 591,066 +0.41(+1.35%)
Apr 12, 2016 30.14 30.36 29.80 30.11 923,648 +0.08(+0.28%)
Apr 11, 2016 29.82 30.17 29.71 30.03 696,360 +0.31(+1.03%)
Apr 08, 2016 30.01 30.23 29.59 29.73 697,372 -0.06(-0.19%)
Apr 07, 2016 30.23 30.23 29.14 29.78 1,744,682 -0.53(-1.74%)
Apr 06, 2016 29.96 30.32 29.41 30.31 742,634 +0.27(+0.90%)
Apr 05, 2016 30.36 30.37 29.88 30.04 836,839 -0.21(-0.71%)
Apr 04, 2016 30.62 30.91 30.21 30.25 731,218 -0.32(-1.06%)
Apr 01, 2016 30.38 30.63 30.04 30.58 1,117,752 +0.03(+0.09%)
Mar 31, 2016 31.27 31.31 30.32 30.55 1,092,187 -0.77(-2.46%)
Mar 30, 2016 31.02 31.48 30.80 31.32 909,515 +0.60(+1.96%)
Mar 29, 2016 30.64 30.76 30.40 30.72 604,666 -0.15(-0.48%)
Mar 28, 2016 30.83 31.00 30.64 30.87 417,990 +0.17(+0.54%)
Mar 24, 2016 30.78 30.70 30.70 30.70 645,622 -0.24(-0.78%)
Mar 23, 2016 31.29 31.29 30.71 30.94 891,131 -0.32(-1.01%)
Mar 22, 2016 30.74 31.28 30.60 31.25 1,275,886 +0.32(+1.05%)
Mar 21, 2016 30.09 31.00 29.96 30.93 805,957 +0.83(+2.77%)
Mar 18, 2016 30.14 30.39 29.73 30.10 850,844 +0.06(+0.19%)
Mar 17, 2016 29.63 30.10 29.63 30.04 442,498 +0.35(+1.19%)
Mar 16, 2016 29.28 29.81 29.28 29.69 551,766 +0.25(+0.85%)
Mar 15, 2016 29.42 29.50 29.19 29.44 538,819 -0.19(-0.63%)
Mar 14, 2016 29.64 29.78 29.52 29.62 813,568 -0.11(-0.37%)
Mar 11, 2016 29.29 29.78 29.29 29.73 561,453 +0.64(+2.20%)
Mar 10, 2016 29.69 29.91 28.73 29.09 698,904 -0.57(-1.94%)
Mar 09, 2016 29.47 29.80 29.47 29.67 571,145 +0.40(+1.36%)
Mar 08, 2016 29.83 29.88 29.18 29.27 835,301 -0.80(-2.65%)
Mar 07, 2016 29.92 30.19 29.58 30.07 705,912 +0.06(+0.22%)
Mar 04, 2016 29.86 30.23 29.80 30.00 686,123 +0.06(+0.19%)
Mar 03, 2016 29.45 30.02 29.34 29.95 801,617 +0.46(+1.57%)
Mar 02, 2016 29.51 29.76 29.29 29.48 679,436 -0.11(-0.38%)
Mar 01, 2016 28.87 29.82 28.71 29.60 1,242,648 +0.89(+3.10%)
Feb 29, 2016 28.79 29.05 28.51 28.71 946,539 -0.08(-0.29%)
Feb 26, 2016 28.94 29.11 28.58 28.79 625,093 +0.03(+0.10%)
Feb 25, 2016 28.96 29.17 28.23 28.76 889,117 -0.20(-0.70%)
Feb 24, 2016 28.71 29.01 28.37 28.96 707,702 +0.08(+0.29%)
Feb 23, 2016 28.70 29.22 28.50 28.88 1,047,268 -0.03(-0.10%)
Feb 22, 2016 29.39 29.50 28.54 28.91 1,120,832 +0.32(+1.14%)
Feb 19, 2016 28.12 28.84 27.01 28.58 1,627,610 +0.33(+1.18%)
Feb 18, 2016 28.74 29.12 28.22 28.25 960,251 -0.38(-1.33%)
Feb 17, 2016 28.12 28.70 27.84 28.63 1,219,703 +0.69(+2.46%)
Feb 16, 2016 27.36 28.09 27.08 27.94 1,255,447 +0.89(+3.28%)
Feb 12, 2016 26.40 27.06 27.06 27.06 2,375,550 +0.63(+2.38%)
Feb 11, 2016 25.68 26.96 24.57 26.43 2,177,849 +0.08(+0.32%)
Feb 10, 2016 26.73 26.94 26.32 26.35 2,097,883 -0.21(-0.80%)
Feb 09, 2016 25.33 26.64 25.23 26.56 2,114,582 +1.07(+4.20%)
Feb 08, 2016 24.79 25.67 24.45 25.49 1,610,070 -0.70(-2.68%)
Feb 05, 2016 26.40 26.50 25.99 26.19 760,269 -0.30(-1.12%)
Feb 04, 2016 26.36 26.77 26.31 26.49 966,141 +0.18(+0.67%)
Feb 03, 2016 26.65 26.78 26.13 26.31 1,359,460 -0.08(-0.31%)
Feb 02, 2016 26.94 27.04 26.37 26.39 725,097 -0.71(-2.62%)
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.