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 29, 2017 37.09 37.30 36.88 36.94 1,108,901 -0.09(-0.23%)
Sep 28, 2017 36.95 37.24 36.71 37.02 2,167,091 -0.08(-0.20%)
Sep 27, 2017 37.13 37.37 37.05 37.10 1,214,768 +0.09(+0.23%)
Sep 26, 2017 37.42 37.44 37.00 37.01 1,100,327 -0.29(-0.79%)
Sep 25, 2017 37.26 37.58 36.99 37.31 2,036,156 +0.09(+0.23%)
Sep 22, 2017 37.51 37.51 37.18 37.22 1,042,771 -0.28(-0.76%)
Sep 21, 2017 37.72 37.78 37.15 37.51 1,225,702 -0.19(-0.50%)
Sep 20, 2017 37.81 37.81 37.52 37.70 872,727 -0.06(-0.15%)
Sep 19, 2017 38.69 38.69 37.48 37.75 2,718,596 -0.84(-2.19%)
Sep 18, 2017 37.90 38.67 37.63 38.60 2,911,142 +0.78(+2.06%)
Sep 15, 2017 37.12 37.89 36.82 37.82 1,658,319 +0.57(+1.53%)
Sep 14, 2017 37.13 37.25 36.98 37.25 487,925 +0.09(+0.26%)
Sep 13, 2017 37.17 37.28 36.88 37.15 855,362 -0.19(-0.51%)
Sep 12, 2017 37.04 37.48 37.02 37.34 799,284 +0.34(+0.92%)
Sep 11, 2017 36.29 37.05 36.08 37.00 1,197,516 +0.87(+2.42%)
Sep 08, 2017 35.92 36.14 35.75 36.13 966,554 +0.13(+0.37%)
Sep 07, 2017 36.22 36.22 35.78 36.00 669,866 -0.21(-0.58%)
Sep 06, 2017 36.40 36.40 35.88 36.20 1,454,737 -0.04(-0.10%)
Sep 05, 2017 36.33 36.51 36.06 36.24 830,079 -0.07(-0.18%)
Sep 01, 2017 36.09 36.80 36.07 36.31 1,044,624 +0.24(+0.66%)
Aug 31, 2017 36.58 36.59 36.04 36.07 1,020,462 -0.45(-1.22%)
Aug 30, 2017 35.83 36.58 35.83 36.52 968,445 +0.72(+2.02%)
Aug 29, 2017 35.37 35.84 35.29 35.80 646,231 +0.22(+0.61%)
Aug 28, 2017 36.05 36.08 35.41 35.58 2,060,496 -0.43(-1.19%)
Aug 25, 2017 35.78 36.24 35.77 36.01 775,823 +0.41(+1.15%)
Aug 24, 2017 35.69 35.80 35.45 35.60 1,051,583 -0.04(-0.11%)
Aug 23, 2017 35.82 35.95 35.55 35.64 898,414 -0.20(-0.56%)
Aug 22, 2017 35.39 35.88 35.37 35.83 724,377 +0.50(+1.42%)
Aug 21, 2017 35.65 35.80 35.19 35.33 764,590 -0.43(-1.22%)
Aug 18, 2017 35.79 36.30 35.61 35.77 804,715 +0.03(+0.08%)
Aug 17, 2017 36.15 36.27 35.73 35.74 1,111,261 -0.49(-1.36%)
Aug 16, 2017 35.81 36.27 35.81 36.23 901,563 +0.41(+1.13%)
Aug 15, 2017 35.68 35.98 35.60 35.83 778,563 +0.17(+0.48%)
Aug 14, 2017 35.59 35.81 35.40 35.65 621,727 +0.28(+0.80%)
Aug 11, 2017 35.44 35.51 35.26 35.37 676,287 +0.12(+0.35%)
Aug 10, 2017 35.54 35.74 35.20 35.25 862,258 -0.36(-1.01%)
Aug 09, 2017 35.60 35.72 35.39 35.61 528,976 -0.05(-0.13%)
Aug 08, 2017 35.44 35.76 35.38 35.65 760,405 +0.10(+0.29%)
Aug 07, 2017 35.53 35.60 35.30 35.55 849,027 +0.05(+0.13%)
Aug 04, 2017 35.71 35.41 35.50 813,573 -0.06(-0.16%)
Aug 03, 2017 35.32 35.58 35.13 35.56 844,505 +0.29(+0.83%)
Aug 02, 2017 35.05 35.36 34.93 35.27 1,115,675 +0.21(+0.59%)
Aug 01, 2017 35.35 35.71 34.94 35.06 1,120,494 -0.23(-0.64%)
Jul 31, 2017 34.44 35.73 34.44 35.29 1,576,297 +0.78(+2.25%)
Jul 28, 2017 35.18 35.38 34.47 34.51 1,199,840 -0.70(-1.99%)
Jul 27, 2017 36.34 36.34 34.98 35.21 1,705,685 -1.07(-2.94%)
Jul 26, 2017 36.59 36.67 35.32 36.28 2,478,932 -0.39(-1.06%)
Jul 25, 2017 36.35 36.69 36.16 36.67 1,098,889 +0.46(+1.28%)
Jul 24, 2017 36.06 36.27 35.92 36.20 836,338 +0.16(+0.45%)
Jul 21, 2017 36.17 36.37 36.03 36.04 663,334 -0.27(-0.76%)
Jul 20, 2017 36.48 36.13 36.32 760,826 +0.13(+0.37%)
Jul 19, 2017 36.33 36.39 36.09 36.18 1,626,557 +0.02(+0.05%)
Jul 18, 2017 36.07 36.31 35.83 36.17 1,179,954 +0.09(+0.26%)
Jul 17, 2017 35.71 36.09 35.65 36.07 1,235,003 +0.37(+1.03%)
Jul 14, 2017 35.76 35.85 35.48 35.70 1,032,054 +0.07(+0.19%)
Jul 13, 2017 35.27 35.69 34.96 35.64 1,690,127 +0.42(+1.18%)
Jul 12, 2017 34.61 35.24 34.61 35.22 1,640,063 +0.66(+1.92%)
Jul 11, 2017 33.76 34.56 33.66 34.56 2,092,821 +0.77(+2.27%)
Jul 10, 2017 33.33 34.21 33.32 33.79 2,117,027 +0.98(+3.00%)
Jul 07, 2017 32.43 32.83 32.43 32.81 1,303,490 +0.57(+1.76%)
Jul 06, 2017 32.25 32.39 32.10 32.24 1,648,136 -0.17(-0.53%)
Jul 05, 2017 32.78 32.78 32.14 32.41 1,465,383 -0.28(-0.87%)
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.