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 (%)
Nov 30, 2011 22.91 23.54 22.91 23.54 1,441,415 +1.28(+5.75%)
Nov 29, 2011 21.95 22.48 21.88 22.26 1,389,346 +0.33(+1.52%)
Nov 28, 2011 21.86 22.15 21.76 21.92 968,820 +0.72(+3.39%)
Nov 25, 2011 21.02 21.52 20.85 21.21 627,535 +0.04(+0.17%)
Nov 23, 2011 21.35 21.39 21.12 21.17 1,415,222 -0.39(-1.83%)
Nov 22, 2011 21.83 21.98 21.48 21.56 1,575,268 -0.38(-1.72%)
Nov 21, 2011 21.91 22.10 21.64 21.94 1,304,632 -0.29(-1.30%)
Nov 18, 2011 22.35 22.52 22.12 22.23 1,385,427 -0.12(-0.55%)
Nov 17, 2011 22.49 22.54 21.93 22.35 1,671,177 -0.24(-1.05%)
Nov 16, 2011 22.78 22.98 22.53 22.59 1,318,592 -0.45(-1.97%)
Nov 15, 2011 22.90 23.16 22.71 23.04 1,065,171 +0.24(+1.07%)
Nov 14, 2011 23.30 23.39 22.72 22.80 820,812 -0.50(-2.14%)
Nov 11, 2011 22.88 23.39 22.83 23.30 999,168 +0.73(+3.25%)
Nov 10, 2011 22.51 22.67 22.08 22.56 1,623,065 +0.31(+1.37%)
Nov 09, 2011 23.61 23.72 22.22 22.26 2,946,097 -1.88(-7.79%)
Nov 08, 2011 23.99 24.23 23.67 24.14 1,103,559 +0.36(+1.51%)
Nov 07, 2011 23.70 23.81 23.18 23.78 1,002,438 +0.07(+0.29%)
Nov 04, 2011 23.06 23.78 23.01 23.71 1,287,471 +0.41(+1.76%)
Nov 03, 2011 22.78 23.32 22.45 23.30 1,152,175 +0.82(+3.66%)
Nov 02, 2011 22.21 22.53 22.08 22.48 2,160,404 +0.38(+1.70%)
Nov 01, 2011 22.28 22.46 21.92 22.10 1,742,637 -0.89(-3.88%)
Oct 31, 2011 23.51 23.60 22.98 22.99 1,715,869 -0.80(-3.38%)
Oct 28, 2011 24.18 24.18 23.73 23.80 1,472,026 -0.40(-1.66%)
Oct 27, 2011 23.94 24.41 23.71 24.20 1,460,814 +0.95(+4.10%)
Oct 26, 2011 23.35 23.42 22.72 23.25 1,341,274 +0.19(+0.83%)
Oct 25, 2011 23.73 23.79 23.04 23.05 1,483,807 -0.80(-3.34%)
Oct 24, 2011 23.26 23.92 23.10 23.85 1,376,242 +0.64(+2.75%)
Oct 21, 2011 23.94 23.98 22.80 23.21 1,996,842 -0.59(-2.50%)
Oct 20, 2011 23.61 23.95 23.12 23.80 1,542,534 +0.27(+1.15%)
Oct 19, 2011 24.06 24.16 23.46 23.53 1,332,448 -0.56(-2.32%)
Oct 18, 2011 23.16 24.19 23.03 24.09 1,406,907 +0.95(+4.12%)
Oct 17, 2011 23.71 23.79 23.05 23.14 1,210,441 -0.79(-3.29%)
Oct 14, 2011 23.73 23.94 23.62 23.93 857,735 +0.49(+2.09%)
Oct 13, 2011 23.56 23.58 23.05 23.44 1,130,128 -0.14(-0.59%)
Oct 12, 2011 23.15 23.93 23.03 23.58 1,960,907 +0.14(+0.60%)
Oct 11, 2011 23.32 23.55 23.22 23.44 1,832,904 -0.03(-0.11%)
Oct 10, 2011 23.09 23.50 23.03 23.46 1,384,541 +0.80(+3.55%)
Oct 07, 2011 23.26 23.28 22.56 22.66 1,947,681 -0.50(-2.15%)
Oct 06, 2011 22.93 23.18 22.44 23.16 1,479,295 +0.38(+1.69%)
Oct 05, 2011 22.10 22.82 21.79 22.77 1,661,067 +0.78(+3.54%)
Oct 04, 2011 21.07 22.06 20.98 22.00 2,295,538 +0.61(+2.86%)
Oct 03, 2011 21.83 22.23 21.37 21.38 1,723,023 -0.52(-2.35%)
Sep 30, 2011 22.34 22.58 21.88 21.90 1,516,990 -0.98(-4.28%)
Sep 29, 2011 22.91 23.51 22.35 22.88 1,436,958 +0.42(+1.87%)
Sep 28, 2011 23.59 23.59 22.44 22.46 1,602,607 -0.97(-4.14%)
Sep 27, 2011 23.25 23.87 23.18 23.43 893,325 +0.61(+2.68%)
Sep 26, 2011 22.42 22.84 22.05 22.82 1,373,383 +0.54(+2.43%)
Sep 23, 2011 22.02 22.45 21.84 22.27 1,195,097 +0.15(+0.67%)
Sep 22, 2011 22.43 22.67 21.79 22.13 1,889,221 -0.87(-3.80%)
Sep 21, 2011 23.72 23.92 22.99 23.00 1,695,074 -0.72(-3.02%)
Sep 20, 2011 24.17 24.28 23.67 23.72 1,399,596 -0.26(-1.09%)
Sep 19, 2011 24.04 24.23 23.79 23.98 1,547,247 -0.33(-1.37%)
Sep 16, 2011 24.61 24.77 24.16 24.31 2,379,160 -0.20(-0.82%)
Sep 15, 2011 24.19 24.54 23.88 24.51 2,587,708 +0.56(+2.34%)
Sep 14, 2011 22.85 24.11 22.73 23.95 2,396,599 +1.22(+5.38%)
Sep 13, 2011 22.17 22.82 22.05 22.73 1,766,615 +0.60(+2.73%)
Sep 12, 2011 21.37 22.13 21.37 22.13 1,797,657 +0.39(+1.81%)
Sep 09, 2011 21.63 21.97 21.46 21.73 2,227,097 -0.09(-0.40%)
Sep 08, 2011 22.10 22.31 21.81 21.82 1,122,912 -0.45(-2.00%)
Sep 07, 2011 22.00 22.28 21.90 22.27 1,196,495 +0.58(+2.66%)
Sep 06, 2011 21.05 21.75 20.83 21.69 2,367,523 +0.04(+0.20%)
Sep 02, 2011 21.51 21.93 21.33 21.65 2,190,482 -0.30(-1.35%)
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.