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 (%)
Sep 28, 2012 17.81 17.81 17.57 17.67 796,295 -0.19(-1.06%)
Sep 27, 2012 17.78 17.93 17.72 17.86 815,763 +0.09(+0.50%)
Sep 26, 2012 18.04 18.08 17.75 17.77 1,003,563 -0.27(-1.47%)
Sep 25, 2012 18.62 18.70 18.02 18.04 1,050,805 -0.52(-2.81%)
Sep 24, 2012 18.54 18.64 18.37 18.56 871,571 -0.05(-0.26%)
Sep 21, 2012 18.85 18.89 18.57 18.61 1,180,524 -0.06(-0.31%)
Sep 20, 2012 18.49 18.68 18.28 18.67 831,996 +0.12(+0.67%)
Sep 19, 2012 18.50 18.73 18.42 18.54 904,950 +0.06(+0.34%)
Sep 18, 2012 18.56 18.57 18.40 18.48 669,462 -0.06(-0.33%)
Sep 17, 2012 18.68 18.75 18.45 18.54 799,471 -0.11(-0.57%)
Sep 14, 2012 18.45 18.75 18.42 18.65 795,716 +0.19(+1.03%)
Sep 13, 2012 18.25 18.51 18.09 18.46 787,819 +0.19(+1.04%)
Sep 12, 2012 18.26 18.32 18.05 18.27 665,753 +0.16(+0.88%)
Sep 11, 2012 18.05 18.23 17.99 18.11 755,313 +0.08(+0.44%)
Sep 10, 2012 18.13 18.21 17.96 18.03 1,130,593 -0.20(-1.12%)
Sep 07, 2012 18.17 18.29 17.89 18.23 900,254 +0.14(+0.78%)
Sep 06, 2012 17.68 18.11 17.64 18.09 1,059,642 +0.51(+2.92%)
Sep 05, 2012 17.49 17.67 17.49 17.58 709,962 +0.06(+0.35%)
Sep 04, 2012 17.43 17.59 17.29 17.52 912,008 +0.00(+0.00%)
Aug 31, 2012 17.59 17.69 17.44 17.52 868,986 +0.07(+0.41%)
Aug 30, 2012 17.34 17.52 17.31 17.44 1,015,261 +0.00(+0.00%)
Aug 29, 2012 17.27 17.47 17.19 17.44 998,893 +0.05(+0.30%)
Aug 27, 2012 17.61 17.67 17.36 17.39 871,762 -0.18(-1.01%)
Aug 24, 2012 17.58 17.65 17.36 17.57 1,389,250 -0.03(-0.15%)
Aug 23, 2012 17.75 17.80 17.50 17.59 1,248,500 -0.21(-1.19%)
Aug 22, 2012 18.20 18.20 17.77 17.81 1,245,328 -0.36(-2.00%)
Aug 21, 2012 18.34 18.37 18.11 18.17 1,364,935 -0.05(-0.29%)
Aug 20, 2012 18.28 18.29 18.00 18.22 2,161,972 -0.12(-0.67%)
Aug 17, 2012 18.47 18.49 18.26 18.35 1,373,935 -0.07(-0.38%)
Aug 16, 2012 18.36 18.60 18.36 18.42 1,267,723 +0.04(+0.24%)
Aug 15, 2012 18.29 18.47 18.29 18.37 927,721 +0.08(+0.43%)
Aug 14, 2012 18.38 18.49 18.23 18.29 889,936 -0.04(-0.19%)
Aug 13, 2012 18.55 18.67 18.23 18.33 1,150,710 -0.26(-1.38%)
Aug 10, 2012 18.53 18.64 18.44 18.59 940,621 +0.03(+0.14%)
Aug 09, 2012 18.56 18.65 18.42 18.56 861,523 +0.00(+0.00%)
Aug 08, 2012 18.65 18.65 18.46 18.56 1,064,387 -0.11(-0.57%)
Aug 07, 2012 18.36 18.82 18.36 18.66 987,580 +0.27(+1.49%)
Aug 06, 2012 18.41 18.65 18.29 18.39 939,050 +0.06(+0.34%)
Aug 03, 2012 18.27 18.37 18.19 18.33 919,930 +0.36(+2.01%)
Aug 02, 2012 18.06 18.19 17.78 17.97 1,006,904 -0.28(-1.55%)
Aug 01, 2012 18.13 18.44 18.00 18.25 1,951,379 +0.22(+1.22%)
Jul 31, 2012 18.01 18.27 17.97 18.03 1,704,782 -0.03(-0.15%)
Jul 30, 2012 18.35 18.49 18.06 18.06 2,462,653 -0.33(-1.77%)
Jul 27, 2012 18.25 18.67 18.14 18.38 3,147,869 +0.07(+0.36%)
Jul 26, 2012 16.70 18.44 16.35 18.32 3,761,637 +1.33(+7.81%)
Jul 25, 2012 16.87 17.07 16.72 16.99 3,014,234 +0.15(+0.89%)
Jul 24, 2012 16.87 16.87 16.65 16.84 1,729,325 -0.07(-0.42%)
Jul 23, 2012 16.63 16.95 16.35 16.91 1,436,947 +0.04(+0.26%)
Jul 20, 2012 17.12 17.25 16.86 16.87 1,649,359 -0.30(-1.75%)
Jul 19, 2012 16.92 17.20 16.89 17.17 1,361,582 +0.28(+1.67%)
Jul 18, 2012 16.26 17.13 16.23 16.88 2,464,735 +0.56(+3.46%)
Jul 17, 2012 16.17 16.49 15.86 16.32 3,956,254 +0.16(+0.98%)
Jul 16, 2012 16.53 16.58 16.04 16.16 2,326,414 -0.39(-2.34%)
Jul 13, 2012 16.45 16.64 16.40 16.55 2,241,666 +0.16(+0.97%)
Jul 12, 2012 16.52 16.55 16.30 16.39 1,210,104 -0.22(-1.33%)
Jul 11, 2012 16.66 16.79 16.50 16.61 2,628,720 -0.03(-0.16%)
Jul 10, 2012 16.99 17.06 16.57 16.64 1,105,495 -0.26(-1.51%)
Jul 09, 2012 17.03 17.11 16.66 16.89 1,291,604 -0.23(-1.34%)
Jul 06, 2012 17.24 17.24 16.95 17.12 1,048,953 -0.30(-1.72%)
Jul 05, 2012 17.25 17.54 17.23 17.42 1,218,448 +0.04(+0.25%)
Jul 03, 2012 17.09 17.38 17.08 17.38 488,946 +0.26(+1.55%)
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.