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 31, 2007 38.54 39.08 37.78 37.93 1,417,375 -1.03(-2.63%)
Jul 30, 2007 38.97 39.36 37.22 38.95 1,266,248 +0.03(+0.07%)
Jul 27, 2007 40.14 40.43 38.62 38.93 1,174,171 -1.26(-3.13%)
Jul 26, 2007 41.01 41.01 37.94 40.19 2,359,696 -2.43(-5.71%)
Jul 25, 2007 44.32 44.74 41.34 42.62 2,329,499 +0.12(+0.29%)
Jul 24, 2007 43.16 43.18 41.86 42.50 1,342,911 -0.65(-1.51%)
Jul 23, 2007 42.58 43.73 42.50 43.15 664,222 +0.57(+1.35%)
Jul 20, 2007 43.05 43.15 42.00 42.58 807,831 -0.56(-1.31%)
Jul 19, 2007 43.09 43.36 42.66 43.14 688,912 +0.23(+0.53%)
Jul 18, 2007 42.52 42.93 42.03 42.92 642,201 +0.33(+0.78%)
Jul 17, 2007 42.55 42.95 42.40 42.59 529,591 +0.17(+0.41%)
Jul 16, 2007 41.41 42.80 41.32 42.41 812,763 +0.96(+2.31%)
Jul 13, 2007 41.20 41.80 41.19 41.46 741,917 +0.12(+0.29%)
Jul 12, 2007 40.58 41.78 40.54 41.34 1,171,597 +0.96(+2.39%)
Jul 11, 2007 39.88 40.39 39.72 40.37 776,801 +0.39(+0.98%)
Jul 10, 2007 40.33 40.33 39.61 39.98 678,334 -0.37(-0.93%)
Jul 09, 2007 40.07 40.41 39.28 40.35 1,206,030 -0.76(-1.86%)
Jul 06, 2007 41.47 41.73 40.93 41.12 510,080 -0.19(-0.46%)
Jul 05, 2007 41.79 42.13 41.15 41.31 708,845 -0.27(-0.65%)
Jul 03, 2007 41.25 41.64 41.08 41.58 470,977 +0.53(+1.29%)
Jul 02, 2007 40.93 41.25 40.56 41.05 858,493 +0.86(+2.14%)
Jun 29, 2007 40.26 40.88 39.97 40.19 969,930 +0.10(+0.24%)
Jun 28, 2007 39.36 40.41 39.30 40.09 1,140,087 +0.79(+2.01%)
Jun 27, 2007 38.57 39.37 38.10 39.30 777,768 +0.68(+1.75%)
Jun 26, 2007 38.91 39.23 38.20 38.62 1,261,565 +0.17(+0.45%)
Jun 25, 2007 37.48 39.07 37.48 38.45 1,195,679 +0.84(+2.24%)
Jun 22, 2007 37.92 38.07 37.16 37.61 1,034,174 -0.23(-0.62%)
Jun 21, 2007 37.01 37.92 36.55 37.84 824,216 +0.86(+2.33%)
Jun 20, 2007 38.02 38.19 36.93 36.98 1,005,596 -0.59(-1.57%)
Jun 19, 2007 38.10 39.35 37.23 37.57 1,924,074 +0.87(+2.37%)
Jun 18, 2007 37.36 37.49 36.44 36.70 493,936 -0.63(-1.70%)
Jun 15, 2007 37.11 37.80 36.90 37.34 1,043,918 +0.67(+1.82%)
Jun 14, 2007 35.60 37.09 35.59 36.67 681,292 +1.28(+3.61%)
Jun 13, 2007 34.67 35.56 34.56 35.39 420,974 +0.82(+2.36%)
Jun 12, 2007 34.97 35.42 34.56 34.58 407,854 -0.63(-1.78%)
Jun 11, 2007 34.67 35.42 34.51 35.20 605,880 +0.31(+0.90%)
Jun 08, 2007 34.76 35.25 34.40 34.89 536,091 +0.04(+0.12%)
Jun 07, 2007 35.48 35.86 34.72 34.84 425,389 -0.88(-2.46%)
Jun 06, 2007 36.16 36.16 35.40 35.72 529,514 -0.55(-1.51%)
Jun 05, 2007 36.23 36.53 35.90 36.27 520,294 +0.01(+0.02%)
Jun 04, 2007 36.17 36.51 35.80 36.26 678,335 +0.03(+0.07%)
Jun 01, 2007 36.19 36.74 35.64 36.23 938,902 +0.30(+0.82%)
May 31, 2007 35.67 36.16 35.62 35.94 740,260 +0.26(+0.73%)
May 30, 2007 35.53 35.95 35.21 35.68 614,066 +0.05(+0.15%)
May 29, 2007 35.49 35.91 35.37 35.63 526,206 +0.34(+0.96%)
May 25, 2007 35.09 35.48 35.03 35.29 337,862 +0.23(+0.67%)
May 24, 2007 35.77 36.23 34.91 35.05 582,577 -0.55(-1.54%)
May 23, 2007 35.93 36.70 35.58 35.60 650,177 -0.83(-2.29%)
May 22, 2007 35.87 36.57 35.64 36.43 1,638,422 +0.52(+1.45%)
May 21, 2007 35.37 36.14 35.37 35.91 745,809 +0.46(+1.30%)
May 18, 2007 35.06 35.50 34.54 35.45 726,596 +0.50(+1.44%)
May 17, 2007 35.04 35.31 34.56 34.95 746,448 -0.20(-0.57%)
May 16, 2007 35.42 35.86 34.85 35.15 1,032,653 -0.33(-0.93%)
May 15, 2007 36.19 36.50 35.41 35.48 919,540 -0.67(-1.85%)
May 14, 2007 36.36 37.35 35.97 36.15 1,142,339 -0.27(-0.74%)
May 11, 2007 36.59 36.78 36.14 36.42 1,102,022 -0.36(-0.99%)
May 10, 2007 36.96 37.09 36.49 36.78 1,427,845 -0.52(-1.40%)
May 09, 2007 36.33 37.34 35.95 37.30 1,047,180 +0.21(+0.56%)
May 08, 2007 37.17 37.39 36.97 37.09 923,387 -0.34(-0.91%)
May 07, 2007 38.23 38.35 37.28 37.43 1,107,191 -0.56(-1.49%)
May 04, 2007 37.19 38.13 37.15 38.00 1,019,024 +0.96(+2.60%)
May 03, 2007 36.21 37.09 36.21 37.03 939,609 +0.76(+2.08%)
May 02, 2007 35.93 36.93 35.93 36.28 1,014,188 +0.22(+0.60%)
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.