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, 2014 29.00 29.17 28.49 28.53 1,731,783 -0.94(-3.20%)
Jan 30, 2014 29.16 29.54 29.07 29.47 696,113 +0.53(+1.83%)
Jan 29, 2014 29.09 29.34 28.57 28.94 1,135,310 -0.46(-1.56%)
Jan 28, 2014 29.26 29.45 29.17 29.40 582,948 +0.18(+0.62%)
Jan 27, 2014 29.51 29.72 29.10 29.22 1,032,497 -0.16(-0.55%)
Jan 24, 2014 30.50 30.50 29.32 29.38 1,251,461 -1.20(-3.91%)
Jan 23, 2014 30.58 30.68 30.41 30.58 1,581,510 -0.15(-0.50%)
Jan 22, 2014 30.43 30.75 30.21 30.73 856,129 +0.27(+0.89%)
Jan 21, 2014 30.25 30.47 29.96 30.46 1,048,609 +0.39(+1.29%)
Jan 17, 2014 29.91 30.07 30.07 30.07 1,165,243 +0.18(+0.60%)
Jan 16, 2014 29.78 30.00 29.59 29.89 937,694 +0.00(+0.00%)
Jan 15, 2014 29.25 30.54 29.25 29.89 1,576,262 +0.65(+2.21%)
Jan 14, 2014 29.36 29.40 29.13 29.25 1,649,053 +0.05(+0.18%)
Jan 13, 2014 29.05 29.46 28.91 29.19 1,472,981 +0.14(+0.50%)
Jan 10, 2014 29.33 29.37 28.86 29.05 1,849,495 -0.18(-0.62%)
Jan 09, 2014 29.69 29.98 29.17 29.23 2,022,072 -0.36(-1.22%)
Jan 08, 2014 28.84 30.33 28.75 29.59 5,017,293 +0.98(+3.44%)
Jan 07, 2014 26.12 28.62 26.02 28.60 3,639,970 +2.52(+9.67%)
Jan 06, 2014 26.11 26.19 25.95 26.08 751,544 -0.02(-0.07%)
Jan 03, 2014 26.15 26.26 25.91 26.10 812,338 -0.08(-0.31%)
Jan 02, 2014 26.91 26.99 26.14 26.18 868,445 -0.89(-3.29%)
Dec 31, 2013 26.79 27.07 27.07 27.07 544,425 +0.31(+1.18%)
Dec 30, 2013 26.73 26.79 26.67 26.75 400,891 -0.01(-0.03%)
Dec 27, 2013 26.69 26.86 26.65 26.76 342,124 +0.08(+0.30%)
Dec 26, 2013 26.53 26.85 26.53 26.68 506,654 +0.17(+0.64%)
Dec 24, 2013 26.55 26.76 26.47 26.51 213,269 -0.08(-0.30%)
Dec 23, 2013 26.42 26.88 26.28 26.59 643,503 +0.39(+1.48%)
Dec 20, 2013 25.90 26.23 25.65 26.21 1,902,758 +0.42(+1.64%)
Dec 19, 2013 25.80 25.89 25.67 25.78 651,169 -0.09(-0.35%)
Dec 18, 2013 25.90 25.92 25.44 25.87 1,098,514 +0.05(+0.17%)
Dec 17, 2013 25.50 25.90 25.21 25.83 1,016,732 +0.23(+0.91%)
Dec 16, 2013 25.89 25.97 25.44 25.59 1,367,356 -0.22(-0.84%)
Dec 13, 2013 25.93 26.03 25.68 25.81 935,214 -0.07(-0.28%)
Dec 12, 2013 25.68 25.96 25.53 25.88 852,781 +0.17(+0.66%)
Dec 11, 2013 26.10 26.30 25.66 25.71 777,494 -0.40(-1.55%)
Dec 10, 2013 26.01 26.22 25.98 26.12 909,514 +0.05(+0.21%)
Dec 09, 2013 26.49 26.61 26.03 26.06 786,704 -0.36(-1.36%)
Dec 06, 2013 26.34 26.49 26.18 26.42 0 +0.31(+1.17%)
Dec 05, 2013 26.35 26.47 26.06 26.12 0 -0.33(-1.26%)
Dec 04, 2013 26.49 26.70 26.43 26.45 0 -0.14(-0.54%)
Dec 03, 2013 26.98 26.75 26.50 26.59 0 +0.20(+0.75%)
Dec 02, 2013 26.63 26.63 26.37 26.39 0 -0.29(-1.08%)
Nov 29, 2013 26.76 26.91 26.64 26.68 0 -0.09(-0.34%)
Nov 27, 2013 26.89 26.98 26.68 26.77 0 -0.08(-0.30%)
Nov 26, 2013 26.79 26.96 26.66 26.85 674,153 +0.13(+0.47%)
Nov 25, 2013 26.78 26.92 26.64 26.73 546,084 -0.02(-0.07%)
Nov 22, 2013 26.62 26.88 26.46 26.75 0 +0.13(+0.47%)
Nov 21, 2013 26.30 26.66 26.30 26.62 954,275 +0.47(+1.79%)
Nov 20, 2013 26.27 26.40 26.13 26.15 0 -0.08(-0.31%)
Nov 19, 2013 26.38 26.43 26.21 26.23 0 -0.20(-0.75%)
Nov 18, 2013 26.59 26.71 26.42 26.43 0 -0.13(-0.47%)
Nov 15, 2013 26.50 26.56 26.37 26.56 0 +0.02(+0.07%)
Nov 14, 2013 26.49 26.55 26.20 26.54 522,633 +0.07(+0.27%)
Nov 13, 2013 25.96 26.47 25.90 26.47 0 +0.43(+1.65%)
Nov 12, 2013 26.14 26.39 25.96 26.04 0 -0.21(-0.79%)
Nov 11, 2013 26.10 26.40 26.00 26.24 0 +0.19(+0.72%)
Nov 08, 2013 25.33 26.09 25.29 26.05 0 +0.75(+2.98%)
Nov 07, 2013 25.52 25.93 25.27 25.30 1,278,237 -0.13(-0.49%)
Nov 06, 2013 25.66 25.69 25.32 25.43 835,538 -0.20(-0.77%)
Nov 05, 2013 25.43 25.79 25.24 25.62 917,118 +0.09(+0.35%)
Nov 04, 2013 25.56 25.67 25.38 25.53 775,753 +0.09(+0.35%)
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.