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, 2008 25.77 26.94 25.20 26.31 2,322,683 +0.06(+0.23%)
Jan 30, 2008 26.57 27.07 26.10 26.25 1,081,515 -0.57(-2.14%)
Jan 29, 2008 26.92 27.07 26.42 26.82 757,547 +0.11(+0.42%)
Jan 28, 2008 26.50 26.80 25.81 26.71 872,231 +0.10(+0.36%)
Jan 25, 2008 26.35 27.81 26.29 26.62 1,377,196 +0.35(+1.32%)
Jan 24, 2008 25.68 26.94 25.20 26.27 2,366,193 +0.45(+1.75%)
Jan 23, 2008 25.72 26.20 23.29 25.82 3,440,470 -0.47(-1.79%)
Jan 22, 2008 25.68 26.70 22.74 26.29 2,840,868 -0.95(-3.48%)
Jan 21, 2008 27.15 27.50 26.50 27.23 1,568,620 +0.00(+0.00%)
Jan 18, 2008 27.15 27.50 26.50 27.23 1,568,620 +0.42(+1.56%)
Jan 17, 2008 28.40 28.78 26.55 26.82 2,183,697 -1.10(-3.95%)
Jan 16, 2008 27.08 28.17 26.75 27.92 2,597,378 +0.83(+3.05%)
Jan 15, 2008 26.15 27.26 26.15 27.09 1,647,807 +0.53(+2.00%)
Jan 14, 2008 26.34 26.88 26.09 26.56 1,075,396 +0.39(+1.49%)
Jan 11, 2008 26.75 27.07 25.89 26.17 1,017,678 -0.74(-2.74%)
Jan 10, 2008 26.18 27.31 25.90 26.91 1,216,887 +0.37(+1.41%)
Jan 09, 2008 26.51 26.83 25.33 26.54 1,559,605 -0.02(-0.07%)
Jan 08, 2008 26.81 27.76 26.55 26.55 1,763,083 -0.23(-0.88%)
Jan 07, 2008 26.69 27.37 26.38 26.79 2,749,059 +0.29(+1.08%)
Jan 04, 2008 27.15 27.55 26.39 26.50 1,216,859 -1.04(-3.79%)
Jan 03, 2008 27.22 28.09 27.18 27.55 1,007,381 +0.50(+1.83%)
Jan 02, 2008 27.18 27.74 26.35 27.05 1,038,406 -0.15(-0.54%)
Jan 01, 2008 28.24 28.70 27.19 27.20 0 +0.00(+0.00%)
Dec 31, 2007 28.24 28.70 27.19 27.20 677,831 -1.12(-3.96%)
Dec 28, 2007 27.26 29.27 27.26 28.32 1,585,020 +1.76(+6.64%)
Dec 27, 2007 28.01 28.02 26.51 26.55 961,771 -1.47(-5.24%)
Dec 26, 2007 27.48 28.17 27.29 28.02 623,652 +0.30(+1.10%)
Dec 24, 2007 27.37 27.81 27.21 27.72 306,688 +0.43(+1.56%)
Dec 21, 2007 26.90 28.15 26.62 27.29 3,220,167 +0.77(+2.92%)
Dec 20, 2007 26.55 26.63 26.11 26.52 828,209 +0.30(+1.13%)
Dec 19, 2007 26.33 26.46 25.90 26.22 843,385 -0.10(-0.40%)
Dec 18, 2007 26.04 26.43 25.50 26.33 919,134 +0.56(+2.16%)
Dec 17, 2007 26.07 26.42 25.51 25.77 930,863 -0.48(-1.82%)
Dec 14, 2007 26.88 27.81 26.18 26.25 924,319 -1.09(-4.00%)
Dec 13, 2007 26.97 27.44 26.83 27.35 705,454 -0.29(-1.04%)
Dec 12, 2007 28.01 28.24 26.96 27.63 1,416,234 +0.51(+1.89%)
Dec 11, 2007 29.04 29.41 27.03 27.12 2,261,322 -30.67(-53.07%)
Dec 10, 2007 58.15 58.17 56.57 57.79 1,363,044 -0.17(-0.28%)
Dec 07, 2007 57.09 59.09 55.42 57.96 1,215,800 -0.78(-1.33%)
Dec 06, 2007 60.18 60.18 58.40 58.74 906,767 -1.44(-2.40%)
Dec 05, 2007 61.07 61.36 59.25 60.18 548,241 +0.18(+0.30%)
Dec 04, 2007 60.37 61.82 59.98 60.00 454,496 -0.30(-0.49%)
Dec 03, 2007 60.10 61.61 59.97 60.30 734,309 +0.57(+0.96%)
Nov 30, 2007 60.41 61.49 59.17 59.72 738,605 -0.71(-1.18%)
Nov 29, 2007 60.10 61.84 59.59 60.43 723,496 +0.31(+0.52%)
Nov 28, 2007 58.97 60.63 58.90 60.12 1,165,686 +1.68(+2.87%)
Nov 27, 2007 56.38 58.60 56.38 58.44 553,699 +2.21(+3.92%)
Nov 26, 2007 56.84 57.83 56.18 56.24 654,801 -0.42(-0.74%)
Nov 23, 2007 55.85 57.20 55.31 56.65 205,255 +1.36(+2.45%)
Nov 21, 2007 55.79 56.54 55.05 55.30 486,625 -0.83(-1.49%)
Nov 20, 2007 54.88 56.44 54.70 56.13 643,639 +1.35(+2.46%)
Nov 19, 2007 54.83 56.11 53.48 54.79 597,747 -0.68(-1.22%)
Nov 16, 2007 55.29 55.74 53.84 55.46 538,378 +0.28(+0.50%)
Nov 15, 2007 55.10 55.35 54.05 55.19 672,040 -0.29(-0.52%)
Nov 14, 2007 57.39 57.39 55.02 55.47 553,738 -0.85(-1.51%)
Nov 13, 2007 53.69 56.75 53.69 56.32 1,080,278 +2.90(+5.43%)
Nov 12, 2007 55.13 55.47 52.62 53.42 1,270,343 -1.65(-3.00%)
Nov 09, 2007 58.59 58.59 54.81 55.07 1,298,993 -4.55(-7.64%)
Nov 08, 2007 61.30 61.43 58.51 59.63 1,135,376 -1.73(-2.82%)
Nov 07, 2007 62.65 63.00 61.36 61.36 708,422 -1.82(-2.87%)
Nov 06, 2007 61.89 63.30 61.20 63.17 591,605 +1.69(+2.74%)
Nov 05, 2007 60.47 62.17 60.37 61.49 676,859 +0.17(+0.28%)
Nov 02, 2007 60.83 61.40 59.97 61.31 1,152,825 +0.52(+0.86%)
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.