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 (%)
Feb 28, 2017 34.50 34.83 34.14 34.57 993,747 +0.08(+0.25%)
Feb 27, 2017 34.64 34.72 34.36 34.48 528,028 -0.09(-0.27%)
Feb 24, 2017 34.20 34.60 34.14 34.58 797,138 +0.29(+0.85%)
Feb 23, 2017 34.34 34.53 34.03 34.29 1,029,521 -0.25(-0.74%)
Feb 22, 2017 34.53 34.68 34.29 34.54 685,206 +0.07(+0.19%)
Feb 21, 2017 34.53 34.65 34.23 34.47 868,163 +0.13(+0.38%)
Feb 17, 2017 34.34 34.34 34.34 0 +0.21(+0.60%)
Feb 16, 2017 34.47 34.70 34.00 34.14 1,329,892 -0.50(-1.44%)
Feb 15, 2017 32.41 34.83 32.22 34.63 3,090,663 +2.61(+8.14%)
Feb 14, 2017 33.80 34.91 31.65 32.03 3,782,401 -2.11(-6.18%)
Feb 13, 2017 34.04 34.38 33.91 34.14 1,048,058 +0.23(+0.69%)
Feb 10, 2017 33.91 34.05 33.72 33.90 625,179 +0.06(+0.17%)
Feb 09, 2017 33.56 34.15 33.43 33.85 387,903 +0.36(+1.06%)
Feb 08, 2017 33.45 33.59 33.29 33.49 540,903 +0.05(+0.14%)
Feb 07, 2017 33.97 34.01 33.36 33.44 624,401 -0.39(-1.16%)
Feb 06, 2017 34.11 34.17 33.82 33.84 714,023 -0.24(-0.72%)
Feb 03, 2017 33.76 34.13 33.50 34.08 692,143 +0.54(+1.62%)
Feb 02, 2017 33.07 33.55 33.00 33.54 552,297 +0.32(+0.96%)
Feb 01, 2017 33.31 33.40 32.89 33.22 483,316 +0.08(+0.25%)
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%)
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.