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 (%)
Mar 31, 2011 29.96 30.16 29.83 30.13 944,422 +0.14(+0.46%)
Mar 30, 2011 29.96 30.01 29.55 29.99 1,164,125 +0.30(+1.00%)
Mar 29, 2011 29.42 29.69 29.13 29.69 820,171 +0.30(+1.04%)
Mar 28, 2011 29.67 29.70 29.34 29.39 815,274 -0.16(-0.53%)
Mar 25, 2011 29.42 29.71 29.29 29.55 1,421,512 +0.20(+0.68%)
Mar 24, 2011 29.12 29.35 28.63 29.35 953,982 +0.43(+1.49%)
Mar 23, 2011 29.21 29.37 28.71 28.92 699,393 -0.27(-0.94%)
Mar 22, 2011 28.72 29.45 28.65 29.19 1,409,465 +0.41(+1.42%)
Mar 21, 2011 28.66 28.79 28.07 28.78 807,466 +0.93(+3.34%)
Mar 18, 2011 28.01 28.35 27.82 27.85 1,900,217 +0.13(+0.46%)
Mar 17, 2011 27.62 27.97 27.55 27.72 1,712,698 +0.57(+2.10%)
Mar 16, 2011 27.40 27.48 26.87 27.15 1,916,760 -0.42(-1.52%)
Mar 15, 2011 27.14 27.74 27.06 27.57 1,451,698 -0.37(-1.34%)
Mar 14, 2011 27.61 28.01 27.60 27.94 822,591 +0.14(+0.50%)
Mar 11, 2011 27.69 27.96 27.56 27.81 1,102,242 +0.04(+0.16%)
Mar 10, 2011 27.58 27.76 27.26 27.76 1,367,851 -0.10(-0.38%)
Mar 09, 2011 28.12 28.12 27.67 27.87 751,059 -0.28(-0.99%)
Mar 08, 2011 28.02 28.41 27.76 28.15 929,712 +0.14(+0.50%)
Mar 07, 2011 28.21 28.48 27.71 28.01 969,883 -0.02(-0.06%)
Mar 04, 2011 28.38 28.52 27.75 28.02 1,417,415 -0.47(-1.65%)
Mar 03, 2011 27.96 28.50 27.90 28.49 1,156,646 +0.77(+2.76%)
Mar 02, 2011 27.57 27.81 27.37 27.73 1,269,077 +0.23(+0.82%)
Mar 01, 2011 28.08 28.25 27.47 27.50 854,163 -0.62(-2.20%)
Feb 28, 2011 27.90 28.24 27.79 28.12 872,953 +0.27(+0.97%)
Feb 25, 2011 27.73 27.90 27.65 27.85 935,438 +0.22(+0.79%)
Feb 24, 2011 27.51 27.73 27.28 27.63 1,075,731 +0.23(+0.86%)
Feb 23, 2011 27.64 27.66 27.13 27.40 1,289,322 -0.22(-0.79%)
Feb 22, 2011 27.86 28.00 27.51 27.61 891,170 -0.50(-1.77%)
Feb 18, 2011 27.94 28.21 27.78 28.11 901,449 +0.10(+0.37%)
Feb 17, 2011 27.89 28.11 27.83 28.01 618,076 +0.01(+0.03%)
Feb 16, 2011 27.81 28.03 27.62 28.00 1,226,679 +0.25(+0.91%)
Feb 15, 2011 27.61 27.78 26.98 27.75 1,267,349 +0.01(+0.03%)
Feb 14, 2011 27.91 27.96 27.48 27.74 1,468,775 -0.23(-0.81%)
Feb 11, 2011 28.64 28.80 27.59 27.96 1,889,000 -0.95(-3.28%)
Feb 10, 2011 26.69 29.17 26.00 28.91 5,278,396 +0.70(+2.50%)
Feb 09, 2011 28.07 28.21 27.75 28.21 1,173,793 +0.06(+0.22%)
Feb 08, 2011 27.76 28.16 27.70 28.14 994,163 +0.36(+1.28%)
Feb 07, 2011 27.91 27.99 27.68 27.79 1,555,222 -0.13(-0.47%)
Feb 04, 2011 28.14 28.23 27.63 27.92 1,340,495 -0.20(-0.71%)
Feb 03, 2011 27.81 28.13 27.36 28.12 1,569,078 +0.17(+0.62%)
Feb 02, 2011 27.80 28.36 27.76 27.95 2,023,547 +0.01(+0.03%)
Feb 01, 2011 27.17 27.97 27.14 27.94 2,381,817 +0.96(+3.58%)
Jan 31, 2011 26.62 27.07 26.55 26.97 1,144,986 +0.36(+1.34%)
Jan 28, 2011 26.66 27.11 26.46 26.62 2,107,190 -0.01(-0.03%)
Jan 27, 2011 26.37 26.83 26.37 26.62 996,371 +0.12(+0.46%)
Jan 26, 2011 26.02 26.71 25.83 26.50 1,925,673 +0.49(+1.87%)
Jan 25, 2011 25.71 26.02 25.63 26.02 1,011,085 +0.22(+0.84%)
Jan 24, 2011 25.51 25.94 25.41 25.80 984,938 +0.28(+1.09%)
Jan 21, 2011 25.50 25.56 25.37 25.52 1,225,870 +0.09(+0.34%)
Jan 20, 2011 25.52 25.69 25.26 25.43 1,309,820 -0.08(-0.31%)
Jan 19, 2011 25.63 25.67 25.28 25.51 1,056,553 -0.31(-1.20%)
Jan 18, 2011 25.63 25.90 25.49 25.82 1,143,044 +0.20(+0.77%)
Jan 14, 2011 25.23 25.62 25.21 25.62 916,029 +0.31(+1.24%)
Jan 13, 2011 25.26 25.36 25.13 25.31 1,236,381 +0.09(+0.34%)
Jan 12, 2011 25.29 25.33 25.12 25.23 1,106,813 +0.14(+0.55%)
Jan 11, 2011 25.14 25.29 24.95 25.09 984,212 -0.01(-0.03%)
Jan 10, 2011 25.18 25.23 24.79 25.09 839,393 -0.20(-0.79%)
Jan 07, 2011 25.27 25.44 24.96 25.29 1,418,115 -0.06(-0.24%)
Jan 06, 2011 25.49 25.67 25.26 25.36 1,716,740 -0.22(-0.85%)
Jan 05, 2011 25.20 25.63 25.15 25.57 2,498,751 +0.31(+1.21%)
Jan 04, 2011 25.70 25.79 25.21 25.27 2,303,254 -0.50(-1.93%)
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.