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 (%)
Jul 29, 2005 29.14 29.15 28.26 28.58 683,906 -0.18(-0.63%)
Jul 28, 2005 29.09 29.09 27.89 28.76 714,309 +0.03(+0.12%)
Jul 27, 2005 29.11 29.11 28.41 28.73 835,016 -0.38(-1.31%)
Jul 26, 2005 29.38 30.19 29.02 29.11 861,160 -0.32(-1.09%)
Jul 25, 2005 28.50 29.75 28.08 29.43 1,744,014 +0.77(+2.70%)
Jul 22, 2005 28.23 29.69 28.23 28.66 1,555,366 +0.25(+0.89%)
Jul 21, 2005 27.00 30.72 26.76 28.41 5,284,219 +3.23(+12.82%)
Jul 20, 2005 25.16 25.51 24.98 25.18 406,648 -0.07(-0.26%)
Jul 19, 2005 25.23 25.37 25.07 25.24 349,182 +0.08(+0.31%)
Jul 18, 2005 25.34 25.47 25.08 25.16 525,008 -0.23(-0.89%)
Jul 15, 2005 25.53 25.57 25.28 25.39 725,474 -0.14(-0.54%)
Jul 14, 2005 25.77 25.77 25.46 25.53 474,395 -0.07(-0.27%)
Jul 13, 2005 26.07 26.07 25.31 25.60 950,179 -0.43(-1.67%)
Jul 12, 2005 26.29 26.42 25.92 26.03 600,288 -0.28(-1.06%)
Jul 11, 2005 26.82 26.85 26.03 26.31 1,272,724 -0.24(-0.92%)
Jul 08, 2005 26.62 26.94 26.22 26.55 632,416 +0.02(+0.07%)
Jul 07, 2005 26.42 27.64 26.22 26.54 1,070,580 +0.50(+1.94%)
Jul 06, 2005 26.02 26.33 25.80 26.03 256,021 -0.14(-0.53%)
Jul 05, 2005 25.98 26.43 25.95 26.17 620,298 +0.06(+0.23%)
Jul 01, 2005 26.07 26.36 25.83 26.11 303,589 +0.18(+0.70%)
Jun 30, 2005 26.18 26.50 25.91 25.93 569,046 -0.46(-1.75%)
Jun 29, 2005 25.69 26.88 25.54 26.39 1,107,989 +0.73(+2.84%)
Jun 28, 2005 25.00 25.76 24.95 25.66 749,589 +0.95(+3.83%)
Jun 27, 2005 24.70 25.03 24.50 24.71 432,106 -0.06(-0.25%)
Jun 24, 2005 25.23 25.43 24.67 24.77 747,524 -0.59(-2.33%)
Jun 23, 2005 25.69 25.96 25.34 25.36 577,029 -0.45(-1.75%)
Jun 22, 2005 25.77 25.97 25.58 25.82 547,641 +0.09(+0.34%)
Jun 21, 2005 25.71 25.80 25.49 25.73 705,930 -0.06(-0.24%)
Jun 20, 2005 25.46 25.91 25.41 25.79 873,796 +0.03(+0.10%)
Jun 17, 2005 25.33 25.96 25.33 25.76 872,182 +0.37(+1.47%)
Jun 16, 2005 25.45 25.61 25.11 25.39 635,276 -0.03(-0.10%)
Jun 15, 2005 24.88 25.93 24.76 25.42 2,516,425 +1.27(+5.25%)
Jun 14, 2005 23.59 24.17 23.52 24.15 1,346,664 +0.25(+1.05%)
Jun 13, 2005 24.15 24.69 23.71 23.90 1,127,083 +0.40(+1.70%)
Jun 10, 2005 23.81 23.88 23.41 23.50 213,763 -0.25(-1.06%)
Jun 09, 2005 23.85 23.98 23.64 23.75 395,836 -0.24(-1.01%)
Jun 08, 2005 24.93 24.93 23.85 23.99 465,090 -0.58(-2.37%)
Jun 07, 2005 24.24 24.90 24.24 24.57 535,998 +0.27(+1.11%)
Jun 06, 2005 24.33 24.43 24.16 24.30 353,681 -0.05(-0.21%)
Jun 03, 2005 24.39 24.45 24.08 24.36 607,541 -0.08(-0.32%)
Jun 02, 2005 24.11 24.59 23.95 24.43 964,509 +0.29(+1.19%)
Jun 01, 2005 23.33 24.33 23.24 24.15 1,026,642 +0.85(+3.66%)
May 31, 2005 23.53 23.64 22.84 23.30 1,791,098 +0.46(+2.02%)
May 27, 2005 22.44 22.85 22.34 22.84 301,360 +0.26(+1.15%)
May 26, 2005 22.33 22.59 22.22 22.57 463,437 +0.18(+0.82%)
May 25, 2005 22.50 22.59 22.35 22.39 410,954 -0.16(-0.69%)
May 24, 2005 22.85 23.03 22.38 22.55 420,053 -0.30(-1.33%)
May 23, 2005 22.32 22.96 22.12 22.85 778,482 +0.32(+1.43%)
May 20, 2005 22.16 22.57 22.07 22.53 594,189 +0.25(+1.13%)
May 19, 2005 21.72 22.29 21.72 22.28 900,866 +0.46(+2.11%)
May 18, 2005 21.75 21.98 21.63 21.82 1,313,098 +0.01(+0.04%)
May 17, 2005 22.18 22.18 21.66 21.81 796,665 -0.33(-1.49%)
May 16, 2005 22.35 22.57 22.05 22.14 492,523 -0.30(-1.35%)
May 13, 2005 22.68 22.90 22.38 22.44 470,778 -0.27(-1.19%)
May 12, 2005 22.51 22.73 22.51 22.71 757,259 +0.11(+0.50%)
May 11, 2005 22.33 22.72 22.26 22.60 567,863 +0.09(+0.39%)
May 10, 2005 22.24 22.90 21.82 22.51 1,267,348 -0.65(-2.81%)
May 09, 2005 23.04 23.33 22.82 23.17 568,970 -0.44(-1.88%)
May 06, 2005 23.18 23.65 23.04 23.61 395,631 +0.28(+1.19%)
May 05, 2005 23.44 23.75 23.11 23.33 424,693 -0.17(-0.74%)
May 04, 2005 23.09 23.50 22.81 23.50 893,788 +0.50(+2.15%)
May 03, 2005 23.41 23.44 22.69 23.01 385,768 -0.31(-1.34%)
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.