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 (%)
Jun 30, 2008 36.40 36.50 35.14 35.25 2,670,844 -0.70(-1.96%)
Jun 27, 2008 34.37 36.23 34.18 35.96 17,799,236 +1.45(+4.21%)
Jun 26, 2008 35.18 35.19 33.96 34.51 2,446,445 -0.87(-2.46%)
Jun 25, 2008 34.70 35.67 34.29 35.37 3,124,903 +0.86(+2.49%)
Jun 24, 2008 34.20 34.76 33.67 34.51 2,071,776 +0.24(+0.71%)
Jun 23, 2008 33.89 34.74 32.45 34.27 3,256,691 +0.21(+0.61%)
Jun 20, 2008 33.87 34.06 32.32 34.06 18,865,056 +0.43(+1.27%)
Jun 19, 2008 33.07 33.71 32.80 33.64 974,813 +0.28(+0.83%)
Jun 18, 2008 33.47 34.06 32.85 33.36 1,325,201 -0.21(-0.62%)
Jun 17, 2008 33.78 34.02 33.31 33.57 924,751 -0.04(-0.13%)
Jun 16, 2008 33.45 33.92 32.85 33.61 1,383,823 +0.14(+0.42%)
Jun 13, 2008 31.47 33.51 31.47 33.47 2,684,752 +2.40(+7.72%)
Jun 12, 2008 31.73 32.39 30.98 31.07 1,108,927 -0.52(-1.65%)
Jun 11, 2008 32.89 32.95 31.35 31.59 1,419,137 -1.44(-4.37%)
Jun 10, 2008 32.62 33.32 32.15 33.04 1,145,395 +0.09(+0.26%)
Jun 09, 2008 32.96 33.04 32.09 32.95 1,163,346 +0.32(+0.99%)
Jun 06, 2008 34.64 34.93 32.50 32.63 1,874,735 -2.30(-6.59%)
Jun 05, 2008 33.87 34.97 33.79 34.93 1,070,758 +1.09(+3.21%)
Jun 04, 2008 33.45 34.48 33.40 33.85 1,141,015 +0.19(+0.57%)
Jun 03, 2008 33.89 34.14 33.13 33.65 1,112,011 -0.09(-0.26%)
Jun 02, 2008 34.28 34.31 33.11 33.74 1,723,473 -0.51(-1.50%)
May 30, 2008 34.07 34.83 33.49 34.25 4,510,218 +0.28(+0.82%)
May 29, 2008 35.02 35.13 33.81 33.98 1,690,478 -1.02(-2.91%)
May 28, 2008 33.96 35.03 33.92 34.99 2,496,980 +1.07(+3.15%)
May 27, 2008 33.15 33.94 32.79 33.92 2,374,355 +0.76(+2.28%)
May 26, 2008 32.54 33.43 32.39 33.17 1,711,370 +0.00(+0.00%)
May 23, 2008 32.54 33.43 32.39 33.17 1,711,370 +0.50(+1.52%)
May 22, 2008 31.76 33.68 31.59 32.67 3,498,729 +2.37(+7.83%)
May 21, 2008 30.77 31.06 30.05 30.30 1,240,185 -0.33(-1.08%)
May 20, 2008 31.28 31.33 30.25 30.63 1,062,893 -0.47(-1.51%)
May 19, 2008 31.06 31.97 30.86 31.10 1,803,029 +0.30(+0.99%)
May 16, 2008 30.54 31.14 29.54 30.80 1,844,814 +0.45(+1.49%)
May 15, 2008 30.00 30.41 29.56 30.34 815,941 +0.46(+1.54%)
May 14, 2008 29.50 30.40 29.14 29.88 835,966 +0.36(+1.24%)
May 13, 2008 29.67 30.00 28.85 29.52 1,069,017 -0.17(-0.59%)
May 12, 2008 28.67 29.87 28.30 29.69 1,087,039 +1.12(+3.92%)
May 09, 2008 28.44 28.89 28.24 28.57 523,063 -0.20(-0.69%)
May 08, 2008 28.93 29.30 28.67 28.77 1,272,983 -0.07(-0.24%)
May 07, 2008 29.75 29.98 28.77 28.84 857,899 -1.09(-3.63%)
May 06, 2008 29.54 30.19 29.17 29.93 996,451 +0.33(+1.12%)
May 05, 2008 30.29 30.29 29.47 29.60 1,120,032 -0.74(-2.43%)
May 02, 2008 30.78 30.88 29.95 30.33 1,177,841 -0.25(-0.82%)
May 01, 2008 29.89 30.69 29.56 30.59 1,135,625 +0.76(+2.53%)
Apr 30, 2008 29.70 30.63 29.53 29.83 1,426,645 +0.12(+0.41%)
Apr 29, 2008 29.76 29.80 29.47 29.71 1,153,215 -0.10(-0.35%)
Apr 28, 2008 29.80 30.33 29.57 29.81 1,602,166 -0.08(-0.26%)
Apr 25, 2008 29.47 30.20 29.11 29.89 1,869,033 +0.49(+1.65%)
Apr 24, 2008 27.26 29.54 27.20 29.40 2,695,820 +2.75(+10.30%)
Apr 23, 2008 26.73 26.92 26.16 26.66 960,334 +0.22(+0.82%)
Apr 22, 2008 26.48 26.78 26.13 26.44 959,138 -0.10(-0.39%)
Apr 21, 2008 26.25 26.89 26.14 26.55 680,640 -0.07(-0.26%)
Apr 18, 2008 26.19 27.02 25.71 26.62 871,540 +1.03(+4.04%)
Apr 17, 2008 26.03 26.11 25.36 25.58 527,689 -0.51(-1.96%)
Apr 16, 2008 25.21 26.21 24.98 26.09 1,106,378 +1.14(+4.56%)
Apr 15, 2008 25.23 25.50 24.74 24.96 1,132,526 -0.06(-0.24%)
Apr 14, 2008 25.12 25.55 24.87 25.02 1,114,426 -0.25(-1.00%)
Apr 11, 2008 25.28 26.04 25.14 25.27 1,332,628 -0.99(-3.77%)
Apr 10, 2008 25.92 26.52 25.64 26.26 1,088,147 +0.30(+1.14%)
Apr 09, 2008 27.07 27.11 25.82 25.96 920,369 -1.03(-3.80%)
Apr 08, 2008 26.41 27.42 26.28 26.99 1,067,314 +0.11(+0.42%)
Apr 07, 2008 27.55 27.69 26.81 26.88 1,085,765 -0.38(-1.40%)
Apr 04, 2008 26.78 27.46 26.35 27.26 1,235,333 +0.39(+1.46%)
Apr 03, 2008 26.70 27.07 26.59 26.87 825,232 -0.03(-0.10%)
Apr 02, 2008 26.79 27.30 26.63 26.89 1,063,644 +0.15(+0.55%)
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.