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, 2016 26.41 27.04 25.84 27.00 3,224,247 +0.69(+2.63%)
Jan 28, 2016 26.88 26.98 26.09 26.31 1,585,380 -0.37(-1.38%)
Jan 27, 2016 27.07 27.20 26.56 26.68 2,115,782 -0.57(-2.10%)
Jan 26, 2016 27.94 28.30 27.04 27.25 2,126,927 -0.61(-2.19%)
Jan 25, 2016 28.05 28.36 27.80 27.86 1,431,231 -0.23(-0.82%)
Jan 22, 2016 27.96 28.35 27.80 28.09 1,219,631 +0.55(+2.01%)
Jan 21, 2016 27.94 28.39 27.54 27.54 2,143,079 -0.33(-1.19%)
Jan 20, 2016 27.64 28.08 27.04 27.87 2,459,565 -0.04(-0.13%)
Jan 19, 2016 29.34 29.55 27.59 27.91 2,591,907 -0.96(-3.33%)
Jan 15, 2016 28.82 28.87 28.87 28.87 2,675,065 -0.44(-1.50%)
Jan 14, 2016 28.93 29.42 28.76 29.31 2,610,205 +0.42(+1.45%)
Jan 13, 2016 28.73 29.24 28.72 28.89 3,421,615 +0.17(+0.58%)
Jan 12, 2016 28.93 29.07 28.46 28.72 2,104,602 -0.06(-0.19%)
Jan 11, 2016 28.03 28.87 27.96 28.78 3,029,782 +0.81(+2.91%)
Jan 08, 2016 27.92 28.30 27.68 27.96 2,362,874 +0.24(+0.87%)
Jan 07, 2016 27.60 27.92 27.52 27.72 1,582,412 -0.40(-1.41%)
Jan 06, 2016 27.51 28.18 27.34 28.12 1,891,822 +0.13(+0.46%)
Jan 05, 2016 27.87 29.02 27.67 27.99 2,736,910 +1.44(+5.43%)
Jan 04, 2016 26.18 26.62 25.91 26.55 1,450,520 +0.63(+2.42%)
Dec 31, 2015 26.09 25.92 25.92 25.92 514,027 -0.24(-0.94%)
Dec 30, 2015 26.40 26.54 26.13 26.17 376,720 -0.31(-1.17%)
Dec 29, 2015 26.41 26.64 26.18 26.48 464,250 +0.20(+0.77%)
Dec 28, 2015 26.41 26.41 26.05 26.27 496,607 -0.20(-0.77%)
Dec 24, 2015 26.66 26.48 26.48 26.48 253,494 -0.29(-1.07%)
Dec 23, 2015 26.54 26.83 26.54 26.76 596,357 +0.32(+1.22%)
Dec 22, 2015 26.09 26.45 25.95 26.44 683,700 +0.40(+1.52%)
Dec 21, 2015 26.01 26.46 25.61 26.04 1,198,401 +0.20(+0.79%)
Dec 18, 2015 26.31 26.48 25.77 25.84 1,955,469 -0.43(-1.65%)
Dec 17, 2015 26.97 27.00 26.27 26.27 901,946 -0.73(-2.70%)
Dec 16, 2015 26.94 27.05 26.53 27.00 699,779 +0.20(+0.76%)
Dec 15, 2015 26.53 26.96 26.44 26.80 1,141,365 +0.45(+1.72%)
Dec 14, 2015 26.99 27.01 26.22 26.35 1,241,234 -0.59(-2.19%)
Dec 11, 2015 26.84 27.19 26.83 26.94 1,205,374 -0.17(-0.61%)
Dec 10, 2015 27.26 27.29 26.82 27.10 1,358,925 -0.13(-0.47%)
Dec 09, 2015 27.19 27.60 26.98 27.23 986,692 -0.19(-0.71%)
Dec 08, 2015 26.97 27.64 26.79 27.43 1,169,196 -0.16(-0.57%)
Dec 07, 2015 27.97 28.11 27.50 27.58 769,754 -0.52(-1.84%)
Dec 04, 2015 27.68 28.17 27.62 28.10 903,968 +0.46(+1.67%)
Dec 03, 2015 28.06 28.26 26.68 27.64 1,155,158 -0.43(-1.55%)
Dec 02, 2015 28.12 28.39 27.71 28.07 1,138,212 -0.15(-0.52%)
Dec 01, 2015 28.30 28.57 28.07 28.22 1,117,344 +0.00(+0.00%)
Nov 30, 2015 27.97 28.31 27.74 28.22 1,063,800 +0.27(+0.96%)
Nov 27, 2015 27.92 28.14 27.77 27.95 304,428 +0.06(+0.20%)
Nov 25, 2015 27.82 27.90 27.90 27.90 640,504 +0.04(+0.13%)
Nov 24, 2015 27.57 27.91 27.46 27.86 1,257,540 +0.24(+0.87%)
Nov 23, 2015 27.56 27.70 27.31 27.62 863,103 +0.02(+0.07%)
Nov 20, 2015 27.64 27.84 27.48 27.60 972,539 +0.04(+0.13%)
Nov 19, 2015 27.39 27.65 27.19 27.57 1,538,377 +0.19(+0.71%)
Nov 18, 2015 26.95 27.46 26.74 27.37 2,091,252 +0.60(+2.24%)
Nov 17, 2015 26.54 27.19 26.14 26.77 2,637,293 +0.35(+1.32%)
Nov 16, 2015 24.04 26.54 24.04 26.42 4,438,690 +2.47(+10.33%)
Nov 13, 2015 24.10 24.26 23.80 23.95 1,533,760 -0.17(-0.72%)
Nov 12, 2015 24.44 24.53 24.08 24.12 1,201,491 -0.52(-2.09%)
Nov 11, 2015 24.74 24.76 24.54 24.64 748,505 +0.06(+0.22%)
Nov 10, 2015 24.56 24.60 24.16 24.58 765,242 +0.01(+0.04%)
Nov 09, 2015 25.32 25.32 24.40 24.57 1,225,478 -0.80(-3.15%)
Nov 06, 2015 25.06 25.37 24.93 25.37 1,225,541 +0.22(+0.88%)
Nov 05, 2015 25.14 25.23 24.94 25.15 583,785 +0.02(+0.07%)
Nov 04, 2015 25.23 25.26 24.98 25.13 1,052,485 -0.07(-0.29%)
Nov 03, 2015 25.29 25.47 25.01 25.21 919,439 -0.11(-0.44%)
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.