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 29, 2021 52.76 52.76 51.50 51.73 2,656,889 -0.82(-1.57%)
Jan 28, 2021 54.17 54.40 52.54 52.56 1,710,799 -1.49(-2.76%)
Jan 27, 2021 53.47 54.44 53.25 54.05 1,111,371 +0.18(+0.33%)
Jan 26, 2021 54.16 54.41 53.85 53.87 1,404,516 -0.33(-0.61%)
Jan 25, 2021 53.97 54.30 53.65 54.20 1,961,172 +0.17(+0.31%)
Jan 22, 2021 53.35 54.15 53.25 54.03 1,316,169 +0.18(+0.33%)
Jan 21, 2021 53.69 54.02 53.49 53.85 2,195,275 +0.06(+0.11%)
Jan 20, 2021 54.11 54.11 53.70 53.79 2,437,313 -0.01(-0.02%)
Jan 19, 2021 53.71 54.07 53.49 53.80 4,617,998 +0.44(+0.82%)
Jan 15, 2021 53.71 53.74 53.01 53.36 3,069,419 -0.40(-0.74%)
Jan 14, 2021 53.64 54.19 53.64 53.76 3,094,839 +0.06(+0.11%)
Jan 13, 2021 53.29 54.08 53.18 53.70 3,435,354 +0.32(+0.60%)
Jan 12, 2021 52.67 53.66 52.67 53.38 3,595,790 +0.57(+1.07%)
Jan 11, 2021 51.98 52.91 51.75 52.81 3,540,402 +0.51(+0.97%)
Jan 08, 2021 51.48 52.41 51.39 52.31 4,082,933 +0.76(+1.47%)
Jan 07, 2021 52.21 52.74 51.30 51.55 7,764,526 -0.58(-1.11%)
Jan 06, 2021 52.67 53.09 51.97 52.13 7,578,724 -0.69(-1.30%)
Jan 05, 2021 51.21 53.01 51.18 52.81 9,473,227 +0.89(+1.72%)
Jan 04, 2021 52.71 54.14 51.32 51.92 18,537,380 +8.36(+19.19%)
Dec 31, 2020 43.56 43.56 43.56 806,374 +0.02(+0.05%)
Dec 30, 2020 42.77 44.04 42.71 43.54 806,374 +0.77(+1.79%)
Dec 29, 2020 44.27 44.51 42.59 42.78 1,070,190 -1.58(-3.56%)
Dec 28, 2020 45.00 45.33 44.29 44.36 1,223,824 +0.09(+0.20%)
Dec 24, 2020 44.88 45.06 43.99 44.27 1,216,055 +0.30(+0.68%)
Dec 23, 2020 42.62 44.68 42.02 43.97 2,688,475 +2.72(+6.60%)
Dec 22, 2020 41.72 41.83 41.17 41.25 980,402 -0.09(-0.22%)
Dec 21, 2020 41.58 41.87 40.73 41.34 1,532,219 -0.43(-1.02%)
Dec 18, 2020 41.42 41.91 41.37 41.76 2,732,956 +0.27(+0.65%)
Dec 17, 2020 41.73 41.78 41.26 41.49 1,016,475 -0.03(-0.07%)
Dec 16, 2020 42.39 42.84 41.34 41.52 1,245,605 -1.05(-2.47%)
Dec 15, 2020 42.26 42.69 41.64 42.58 1,143,161 +0.72(+1.71%)
Dec 14, 2020 41.84 42.83 41.71 41.86 1,133,030 +0.27(+0.65%)
Dec 11, 2020 41.33 42.13 41.09 41.59 951,232 -0.12(-0.29%)
Dec 10, 2020 40.51 42.06 40.50 41.71 1,364,904 +0.29(+0.70%)
Dec 09, 2020 41.02 41.54 40.75 41.42 1,621,737 +0.38(+0.92%)
Dec 08, 2020 40.43 41.10 40.35 41.05 1,194,023 +0.40(+0.98%)
Dec 07, 2020 40.95 41.19 40.26 40.65 1,422,577 -0.31(-0.75%)
Dec 04, 2020 40.46 41.13 40.15 40.96 1,206,899 +0.69(+1.70%)
Dec 03, 2020 39.92 40.58 39.80 40.27 1,303,630 +0.50(+1.25%)
Dec 02, 2020 39.72 39.88 39.39 39.77 1,557,331 -0.35(-0.87%)
Dec 01, 2020 38.75 40.17 38.40 40.12 2,241,981 +2.12(+5.57%)
Nov 30, 2020 39.22 39.65 37.83 38.01 12,451,346 -0.88(-2.27%)
Nov 27, 2020 39.54 39.72 38.60 38.89 1,473,937 -0.83(-2.10%)
Nov 25, 2020 41.13 41.13 39.68 39.72 1,770,153 -1.05(-2.58%)
Nov 24, 2020 40.08 40.85 39.39 40.78 2,287,309 +2.07(+5.34%)
Nov 23, 2020 37.91 38.90 37.42 38.71 1,881,177 +0.91(+2.42%)
Nov 20, 2020 37.33 38.00 37.11 37.80 1,131,537 +0.44(+1.17%)
Nov 19, 2020 37.65 37.65 36.08 37.36 2,060,351 -0.55(-1.44%)
Nov 18, 2020 36.89 38.46 36.87 37.91 1,702,646 +1.07(+2.90%)
Nov 17, 2020 37.60 37.60 36.67 36.84 1,612,225 -0.99(-2.62%)
Nov 16, 2020 37.46 37.89 37.24 37.83 1,251,995 +0.90(+2.44%)
Nov 13, 2020 35.42 37.02 35.36 36.93 1,231,683 +1.80(+5.13%)
Nov 12, 2020 35.75 35.92 34.85 35.13 1,046,194 -0.88(-2.45%)
Nov 11, 2020 35.85 36.07 35.13 36.01 1,212,666 +0.33(+0.92%)
Nov 10, 2020 36.67 37.04 35.61 35.68 1,319,393 -0.78(-2.14%)
Nov 09, 2020 36.29 37.70 36.02 36.46 1,816,952 +2.08(+6.04%)
Nov 06, 2020 35.16 35.25 34.14 34.38 1,259,577 -0.89(-2.52%)
Nov 05, 2020 35.29 35.70 34.64 35.27 1,541,358 +0.05(+0.14%)
Nov 04, 2020 36.15 36.35 35.17 35.22 1,435,327 -0.73(-2.04%)
Nov 03, 2020 35.47 36.34 35.45 35.96 1,278,087 +0.86(+2.45%)
Nov 02, 2020 34.63 35.14 34.10 35.10 1,776,552 +0.77(+2.25%)
Oct 30, 2020 34.76 35.71 33.28 34.32 2,141,878 +0.31(+0.90%)
Oct 29, 2020 33.44 34.26 33.11 34.02 1,392,218 +0.36(+1.06%)
Oct 28, 2020 34.00 34.29 33.63 33.66 1,212,998 -0.98(-2.83%)
Oct 27, 2020 34.64 34.76 34.36 34.64 1,030,407 -0.12(-0.34%)
Oct 26, 2020 35.27 35.53 34.53 34.76 964,021 -1.02(-2.85%)
Oct 23, 2020 36.80 36.94 35.67 35.78 981,142 -0.67(-1.85%)
Oct 22, 2020 35.48 36.49 35.13 36.45 859,748 +1.16(+3.28%)
Oct 21, 2020 35.73 35.87 35.19 35.29 802,179 -0.57(-1.60%)
Oct 20, 2020 36.90 37.03 35.85 35.87 980,828 -0.75(-2.05%)
Oct 19, 2020 36.79 37.07 36.22 36.62 1,235,985 -0.17(-0.46%)
Oct 16, 2020 36.97 37.03 36.07 36.79 1,230,774 -0.31(-0.83%)
Oct 15, 2020 36.13 37.25 35.92 37.09 896,088 +0.51(+1.41%)
Oct 14, 2020 35.99 36.77 35.99 36.58 958,943 +0.66(+1.85%)
Oct 13, 2020 37.31 37.50 35.84 35.92 1,036,412 -1.67(-4.45%)
Oct 12, 2020 37.33 37.81 37.27 37.59 1,000,390 +0.46(+1.23%)
Oct 09, 2020 37.20 37.65 36.78 37.13 900,290 +0.11(+0.29%)
Oct 08, 2020 36.91 37.13 36.37 37.03 820,177 +0.68(+1.88%)
Oct 07, 2020 36.49 36.79 36.16 36.34 655,461 +0.07(+0.19%)
Oct 06, 2020 36.17 37.14 36.08 36.27 1,166,283 +0.20(+0.55%)
Oct 05, 2020 35.57 36.15 35.57 36.08 1,119,514 +0.96(+2.73%)
Oct 02, 2020 34.60 35.55 34.48 35.12 924,343 +0.05(+0.14%)
Oct 01, 2020 35.77 35.86 34.91 35.07 993,122 -0.41(-1.14%)
Sep 30, 2020 35.35 35.91 35.18 35.47 1,331,966 +0.27(+0.76%)
Sep 29, 2020 35.62 35.85 34.74 35.20 773,838 -0.40(-1.11%)
Sep 28, 2020 35.09 35.79 35.09 35.60 1,053,088 +0.73(+2.10%)
Sep 25, 2020 34.01 34.92 33.90 34.87 951,833 +0.59(+1.73%)
Sep 24, 2020 34.20 34.49 33.83 34.27 868,667 +0.12(+0.35%)
Sep 23, 2020 34.70 35.23 33.79 34.16 1,190,785 -0.45(-1.29%)
Sep 22, 2020 35.33 35.51 34.25 34.60 1,396,399 -0.63(-1.80%)
Sep 21, 2020 34.87 35.41 34.19 35.23 1,342,264 -0.39(-1.08%)
Sep 18, 2020 35.96 36.05 35.24 35.62 2,897,039 -0.08(-0.22%)
Sep 17, 2020 35.07 35.73 34.96 35.70 1,083,954 +0.06(+0.17%)
Sep 16, 2020 35.13 36.04 34.93 35.64 1,251,972 +0.67(+1.92%)
Sep 15, 2020 34.97 35.26 34.71 34.97 1,150,837 +0.26(+0.74%)
Sep 14, 2020 34.02 34.86 33.97 34.71 894,980 +0.85(+2.51%)
Sep 11, 2020 33.39 33.89 33.32 33.86 1,031,271 +0.66(+2.00%)
Sep 10, 2020 33.78 33.78 33.04 33.20 1,739,083 -0.31(-0.92%)
Sep 09, 2020 34.85 34.85 33.45 33.50 2,237,903 -0.90(-2.62%)
Sep 08, 2020 34.47 34.99 33.79 34.40 1,336,160 -0.39(-1.11%)
Sep 04, 2020 35.77 35.81 34.79 34.79 1,323,956 -0.82(-2.31%)
Sep 03, 2020 36.60 36.78 35.42 35.61 1,847,876 -1.14(-3.10%)
Sep 02, 2020 36.01 36.87 35.93 36.75 1,326,773 +0.77(+2.15%)
Sep 01, 2020 36.06 36.19 35.44 35.98 1,211,122 -0.53(-1.46%)
Aug 31, 2020 36.31 36.63 35.79 36.51 1,608,465 +0.47(+1.29%)
Aug 28, 2020 35.95 36.10 35.47 36.05 1,458,676 +0.36(+1.00%)
Aug 27, 2020 35.67 35.91 35.11 35.69 1,290,839 +0.03(+0.08%)
Aug 26, 2020 35.04 35.81 34.79 35.66 1,955,391 +0.59(+1.69%)
Aug 25, 2020 35.59 36.10 34.98 35.07 1,516,802 -0.36(-1.01%)
Aug 24, 2020 35.13 35.79 35.01 35.42 1,967,931 +0.45(+1.27%)
Aug 21, 2020 35.68 35.83 34.85 34.98 1,870,922 -0.79(-2.21%)
Aug 20, 2020 36.63 36.63 35.70 35.77 1,342,829 -0.90(-2.46%)
Aug 19, 2020 36.91 37.12 36.58 36.67 1,075,875 -0.36(-0.98%)
Aug 18, 2020 37.44 37.72 36.75 37.03 1,084,525 -0.53(-1.42%)
Aug 17, 2020 37.48 37.70 36.95 37.57 1,180,864 +0.33(+0.90%)
Aug 14, 2020 37.22 37.84 36.96 37.23 1,127,174 +0.27(+0.72%)
Aug 13, 2020 36.41 37.62 36.33 36.96 2,678,687 +0.97(+2.68%)
Aug 12, 2020 37.94 37.94 35.94 36.00 2,851,814 -1.76(-4.67%)
Aug 11, 2020 37.46 38.45 37.03 37.76 2,042,755 +0.31(+0.82%)
Aug 10, 2020 36.81 37.87 36.68 37.46 2,323,998 +0.55(+1.48%)
Aug 07, 2020 37.43 37.54 34.96 36.91 3,781,852 +0.01(+0.04%)
Aug 06, 2020 41.34 41.34 36.61 36.90 4,760,570 -5.29(-12.54%)
Aug 05, 2020 42.17 42.88 41.92 42.19 1,377,331 +0.23(+0.54%)
Aug 04, 2020 41.10 41.99 41.10 41.96 762,047 +0.55(+1.33%)
Aug 03, 2020 41.11 41.51 40.50 41.41 863,466 +0.37(+0.91%)
Jul 31, 2020 40.74 41.04 40.30 41.03 874,570 +0.49(+1.21%)
Jul 30, 2020 40.68 40.87 39.89 40.54 831,502 -0.71(-1.72%)
Jul 29, 2020 40.65 41.31 40.61 41.25 645,184 +0.55(+1.36%)
Jul 28, 2020 40.97 41.17 40.46 40.70 494,909 -0.27(-0.65%)
Jul 27, 2020 40.55 41.27 40.34 40.96 747,189 +0.61(+1.51%)
Jul 24, 2020 41.17 41.27 40.28 40.35 670,395 -0.91(-2.20%)
Jul 23, 2020 41.07 41.76 40.90 41.26 697,137 +0.34(+0.84%)
Jul 22, 2020 40.64 41.26 40.54 40.91 836,725 +0.30(+0.73%)
Jul 21, 2020 40.72 41.56 40.50 40.62 926,716 -0.27(-0.65%)
Jul 20, 2020 40.24 41.10 40.19 40.88 820,614 +0.10(+0.24%)
Jul 17, 2020 42.00 42.29 40.32 40.79 1,701,524 -1.30(-3.09%)
Jul 16, 2020 41.97 42.44 41.49 42.09 1,458,319 +0.36(+0.87%)
Jul 15, 2020 41.37 41.88 40.12 41.72 2,132,437 +2.28(+5.77%)
Jul 14, 2020 39.03 39.60 38.86 39.45 912,267 +0.50(+1.29%)
Jul 13, 2020 39.88 40.37 38.90 38.94 1,436,109 -0.74(-1.87%)
Jul 10, 2020 39.27 39.78 38.70 39.69 1,213,372 +0.35(+0.89%)
Jul 09, 2020 39.55 39.90 38.65 39.34 1,297,207 +0.04(+0.10%)
Jul 08, 2020 39.88 39.91 38.78 39.30 1,353,787 -0.42(-1.07%)
Jul 07, 2020 40.72 40.97 39.67 39.72 1,236,916 -1.41(-3.42%)
Jul 06, 2020 42.45 42.52 40.78 41.13 1,554,070 -0.39(-0.95%)
Jul 02, 2020 40.88 42.10 40.64 41.53 2,235,363 +1.28(+3.18%)
Jul 01, 2020 40.08 40.65 39.64 40.24 1,933,043 +0.29(+0.71%)
Jun 30, 2020 39.39 40.12 39.18 39.96 1,863,651 +0.51(+1.30%)
Jun 29, 2020 38.92 39.67 38.32 39.45 1,197,789 +0.97(+2.51%)
Jun 26, 2020 39.02 39.63 38.02 38.48 2,184,497 -0.72(-1.83%)
Jun 25, 2020 38.23 39.23 37.36 39.20 2,635,933 +0.85(+2.21%)
Jun 24, 2020 38.98 39.74 38.31 38.35 1,635,243 -0.44(-1.14%)
Jun 23, 2020 39.37 39.68 38.71 38.80 1,484,649 -0.35(-0.91%)
Jun 22, 2020 39.35 39.35 38.06 39.15 3,097,730 -0.21(-0.53%)
Jun 19, 2020 40.26 40.42 38.98 39.36 2,782,807 -0.27(-0.67%)
Jun 18, 2020 40.76 40.90 39.52 39.62 1,457,380 -1.34(-3.27%)
Jun 17, 2020 42.44 42.45 40.59 40.96 1,689,832 -1.52(-3.57%)
Jun 16, 2020 42.28 43.49 41.80 42.48 1,523,458 +1.31(+3.18%)
Jun 15, 2020 39.79 41.46 39.04 41.17 1,678,232 +0.53(+1.31%)
Jun 12, 2020 41.92 42.28 40.09 40.64 1,892,804 -0.26(-0.63%)
Jun 11, 2020 42.32 42.90 40.82 40.89 2,217,322 -2.91(-6.63%)
Jun 10, 2020 45.71 45.71 43.72 43.80 2,126,574 -1.09(-2.44%)
Jun 09, 2020 45.66 45.74 44.82 44.89 1,583,739 -0.99(-2.17%)
Jun 08, 2020 46.26 46.62 45.68 45.89 2,307,259 +0.16(+0.34%)
Jun 05, 2020 46.82 47.22 45.60 45.73 2,035,148 -0.49(-1.07%)
Jun 04, 2020 46.30 46.62 45.86 46.22 1,252,513 -0.37(-0.80%)
Jun 03, 2020 45.85 47.03 45.63 46.60 1,273,929 +0.91(+1.98%)
Jun 02, 2020 45.53 45.94 44.89 45.69 1,207,701 +0.51(+1.13%)
Jun 01, 2020 45.62 46.29 45.14 45.18 1,407,935 -0.33(-0.71%)
May 29, 2020 44.04 45.59 43.61 45.50 2,217,799 +1.34(+3.03%)
May 28, 2020 43.56 45.11 42.78 44.16 1,666,544 +0.78(+1.79%)
May 27, 2020 44.81 45.03 43.06 43.39 2,178,974 -1.22(-2.74%)
May 26, 2020 45.49 45.79 44.48 44.61 1,483,256 +0.23(+0.51%)
May 22, 2020 44.47 44.76 43.86 44.38 1,208,600 -0.10(-0.22%)
May 21, 2020 45.18 45.23 44.29 44.48 1,118,414 -0.41(-0.92%)
May 20, 2020 44.60 45.54 44.18 44.89 1,770,753 +0.88(+2.01%)
May 19, 2020 44.87 45.44 43.98 44.01 2,773,370 -1.16(-2.56%)
May 18, 2020 45.63 45.83 43.84 45.17 2,699,961 +1.76(+4.06%)
May 15, 2020 42.98 43.81 42.67 43.41 1,496,819 -0.28(-0.64%)
May 14, 2020 43.82 43.89 42.45 43.69 2,462,309 -0.72(-1.61%)
May 13, 2020 45.29 45.52 43.55 44.40 2,549,508 -0.92(-2.04%)
May 12, 2020 48.06 48.09 45.33 45.33 2,558,760 -2.46(-5.15%)
May 11, 2020 47.35 48.08 46.19 47.79 2,041,789 +0.60(+1.27%)
May 08, 2020 48.20 48.37 47.06 47.19 2,887,145 +0.19(+0.40%)
May 07, 2020 45.63 47.90 43.81 47.00 8,119,147 +2.44(+5.48%)
May 06, 2020 42.35 46.79 42.31 44.56 5,637,828 +3.92(+9.63%)
May 05, 2020 41.28 41.96 40.24 40.64 1,710,927 -0.33(-0.81%)
May 04, 2020 41.55 41.60 40.37 40.98 1,577,657 -1.06(-2.52%)
May 01, 2020 41.69 42.16 41.29 42.04 2,110,405 -0.55(-1.29%)
Apr 30, 2020 43.90 44.24 42.43 42.59 1,880,781 -2.10(-4.70%)
Apr 29, 2020 44.15 45.22 43.09 44.69 2,760,497 +2.47(+5.86%)
Apr 28, 2020 41.45 42.78 41.17 42.21 2,460,697 +1.74(+4.29%)
Apr 27, 2020 39.36 41.73 39.26 40.48 2,470,104 +1.56(+4.01%)
Apr 24, 2020 38.43 39.38 37.68 38.92 2,806,536 +0.91(+2.40%)
Apr 23, 2020 38.98 39.87 37.87 38.01 2,323,243 -1.09(-2.79%)
Apr 22, 2020 41.08 41.47 38.08 39.09 4,817,018 -0.79(-1.99%)
Apr 21, 2020 40.82 43.08 39.76 39.89 8,565,317 +1.65(+4.31%)
Apr 20, 2020 35.42 38.94 34.35 38.24 5,950,362 +4.73(+14.11%)
Apr 17, 2020 33.91 34.50 33.28 33.51 1,446,171 +0.45(+1.37%)
Apr 16, 2020 33.38 33.41 32.15 33.06 838,931 -0.11(-0.33%)
Apr 15, 2020 33.36 33.36 32.33 33.17 1,278,808 -1.06(-3.10%)
Apr 14, 2020 34.79 35.41 33.93 34.23 1,640,263 +0.17(+0.49%)
Apr 13, 2020 34.00 34.67 32.38 34.06 1,846,942 +0.21(+0.61%)
Apr 09, 2020 32.45 34.57 32.38 33.85 1,676,075 -0.34(-1.00%)
Apr 08, 2020 33.72 34.88 33.24 34.20 1,305,363 +1.04(+3.14%)
Apr 07, 2020 35.44 36.17 32.97 33.16 1,257,267 -1.28(-3.70%)
Apr 06, 2020 31.99 34.65 31.92 34.43 1,242,125 +3.93(+12.87%)
Apr 03, 2020 31.88 32.66 30.21 30.51 1,986,791 -1.47(-4.60%)
Apr 02, 2020 29.89 32.54 29.57 31.98 1,824,282 +1.87(+6.23%)
Apr 01, 2020 29.98 30.65 29.45 30.11 1,181,412 -1.19(-3.79%)
Mar 31, 2020 31.06 32.49 30.96 31.29 1,413,390 -0.25(-0.78%)
Mar 30, 2020 31.80 31.91 29.73 31.54 1,561,911 -0.37(-1.17%)
Mar 27, 2020 31.89 32.54 30.97 31.91 1,471,240 -1.23(-3.70%)
Mar 26, 2020 31.02 33.94 31.02 33.14 1,699,978 +2.26(+7.31%)
Mar 25, 2020 29.47 32.57 27.20 30.88 2,766,421 +2.06(+7.15%)
Mar 24, 2020 29.98 31.07 28.49 28.82 1,820,239 +0.39(+1.38%)
Mar 23, 2020 25.12 28.78 23.40 28.43 2,405,693 +3.39(+13.52%)
Mar 20, 2020 31.00 32.25 24.29 25.04 3,188,996 -5.77(-18.73%)
Mar 19, 2020 32.72 32.73 29.85 30.81 1,498,787 -2.23(-6.74%)
Mar 18, 2020 31.44 33.24 29.08 33.04 1,682,001 -1.13(-3.30%)
Mar 17, 2020 32.11 37.10 31.50 34.17 2,536,315 +2.75(+8.74%)
Mar 16, 2020 28.15 33.62 27.95 31.42 2,523,543 -0.06(-0.19%)
Mar 13, 2020 32.41 34.10 30.14 31.48 2,984,365 +1.02(+3.35%)
Mar 12, 2020 32.10 32.17 29.08 30.46 3,046,895 -4.03(-11.69%)
Mar 11, 2020 35.36 35.54 34.02 34.49 2,446,238 -2.26(-6.14%)
Mar 10, 2020 36.51 37.39 35.30 36.75 2,460,809 +1.34(+3.80%)
Mar 09, 2020 36.11 37.74 34.99 35.40 2,575,463 -3.35(-8.64%)
Mar 06, 2020 37.74 39.05 36.69 38.75 2,617,396 -0.48(-1.23%)
Mar 05, 2020 38.90 40.61 37.71 39.23 2,983,182 -0.65(-1.62%)
Mar 04, 2020 41.01 41.13 39.65 39.88 2,964,140 -0.41(-1.02%)
Mar 03, 2020 42.17 43.92 40.11 40.29 2,340,308 -2.36(-5.54%)
Mar 02, 2020 41.96 42.84 41.53 42.65 2,229,063 +1.15(+2.78%)
Feb 28, 2020 42.00 43.07 40.07 41.50 3,627,124 -1.91(-4.40%)
Feb 27, 2020 46.91 46.91 42.14 43.41 4,072,008 -9.44(-17.87%)
Feb 26, 2020 53.22 54.47 52.86 52.86 1,140,582 +0.00(+0.00%)
Feb 25, 2020 55.94 56.14 52.74 52.86 756,546 -2.64(-4.75%)
Feb 24, 2020 55.05 56.15 54.88 55.49 800,678 -1.52(-2.67%)
Feb 21, 2020 56.47 57.22 56.11 57.02 731,278 +0.16(+0.27%)
Feb 20, 2020 56.36 56.99 56.03 56.86 446,414 +0.38(+0.67%)
Feb 19, 2020 55.46 56.52 55.46 56.48 759,832 +1.19(+2.16%)
Feb 18, 2020 56.27 56.40 55.12 55.29 641,916 -0.91(-1.62%)
Feb 14, 2020 57.47 57.52 56.14 56.20 719,407 -1.25(-2.18%)
Feb 13, 2020 56.80 58.08 56.63 57.45 1,612,172 +0.43(+0.75%)
Feb 12, 2020 55.65 57.10 55.36 57.02 1,282,996 +1.89(+3.42%)
Feb 11, 2020 53.75 55.27 53.41 55.13 1,131,801 +2.43(+4.62%)
Feb 10, 2020 51.74 52.71 51.66 52.70 298,737 +0.86(+1.66%)
Feb 07, 2020 52.43 52.65 51.80 51.84 569,488 -0.89(-1.69%)
Feb 06, 2020 53.26 53.29 52.57 52.73 263,561 -0.28(-0.53%)
Feb 05, 2020 53.00 53.15 52.29 53.01 389,657 +0.65(+1.25%)
Feb 04, 2020 51.31 52.42 50.73 52.36 697,154 +1.81(+3.58%)
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.