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, 2006 21.07 21.22 20.65 20.85 697,813 -0.37(-1.76%)
Jul 28, 2006 21.17 21.68 21.12 21.22 789,412 +0.10(+0.45%)
Jul 27, 2006 21.00 21.27 20.97 21.12 1,064,890 +0.27(+1.29%)
Jul 26, 2006 21.18 21.39 20.77 20.85 761,690 -0.42(-1.96%)
Jul 25, 2006 21.67 21.77 20.93 21.27 1,139,518 -0.34(-1.57%)
Jul 24, 2006 20.63 21.74 20.59 21.61 974,136 +0.98(+4.76%)
Jul 21, 2006 20.76 21.04 20.62 20.63 1,064,697 -0.16(-0.75%)
Jul 20, 2006 21.12 21.55 20.72 20.79 1,224,170 -0.49(-2.29%)
Jul 19, 2006 21.01 21.64 20.66 21.27 3,231,235 -0.98(-4.41%)
Jul 18, 2006 21.98 22.56 21.81 22.25 780,126 +0.29(+1.31%)
Jul 17, 2006 22.51 22.68 21.69 21.97 1,189,015 -0.49(-2.17%)
Jul 14, 2006 22.71 22.81 22.29 22.45 847,699 -0.40(-1.75%)
Jul 13, 2006 23.13 23.20 22.78 22.85 1,355,116 -0.36(-1.54%)
Jul 12, 2006 23.03 23.56 22.81 23.21 2,667,496 -0.01(-0.04%)
Jul 11, 2006 21.50 23.33 21.37 23.22 13,526,179 +4.41(+23.48%)
Jul 10, 2006 18.74 18.93 18.64 18.80 1,043,561 -0.06(-0.32%)
Jul 07, 2006 19.39 19.52 18.86 18.86 760,897 -0.52(-2.69%)
Jul 06, 2006 19.29 19.58 19.26 19.39 908,337 +0.05(+0.27%)
Jul 05, 2006 19.62 19.81 19.19 19.33 1,268,199 -0.50(-2.54%)
Jul 03, 2006 19.66 19.90 19.66 19.84 631,576 -0.06(-0.31%)
Jun 30, 2006 20.12 20.12 19.17 19.90 6,714,799 -0.12(-0.61%)
Jun 29, 2006 19.33 20.02 19.26 20.02 862,663 +0.71(+3.69%)
Jun 28, 2006 19.24 19.35 19.09 19.31 1,483,064 +0.36(+1.88%)
Jun 27, 2006 19.53 19.73 18.94 18.95 1,002,950 -0.76(-3.88%)
Jun 26, 2006 19.64 19.77 19.55 19.72 874,861 -0.02(-0.09%)
Jun 23, 2006 19.72 19.78 19.67 19.73 549,350 +0.04(+0.22%)
Jun 22, 2006 20.59 20.59 19.61 19.69 959,008 -0.86(-4.19%)
Jun 21, 2006 20.53 20.62 20.42 20.55 350,967 +0.06(+0.30%)
Jun 20, 2006 20.51 20.62 20.45 20.49 422,619 +0.01(+0.04%)
Jun 19, 2006 20.51 20.62 20.40 20.48 292,588 -0.10(-0.46%)
Jun 16, 2006 20.59 20.85 20.53 20.58 521,216 +0.04(+0.21%)
Jun 15, 2006 20.42 20.69 20.41 20.53 812,807 +0.13(+0.64%)
Jun 14, 2006 20.58 20.73 20.28 20.40 493,522 -0.17(-0.84%)
Jun 13, 2006 20.65 20.85 20.52 20.58 475,961 -0.07(-0.34%)
Jun 12, 2006 21.54 21.68 20.64 20.65 955,128 -0.97(-4.50%)
Jun 09, 2006 22.11 22.12 21.51 21.62 548,554 -0.51(-2.32%)
Jun 08, 2006 22.34 22.55 21.80 22.13 690,651 -0.28(-1.24%)
Jun 07, 2006 21.71 22.62 21.71 22.41 582,128 +0.69(+3.16%)
Jun 06, 2006 21.83 22.07 21.51 21.72 403,681 -0.14(-0.64%)
Jun 05, 2006 22.04 22.24 21.79 21.86 674,290 -0.26(-1.18%)
Jun 02, 2006 22.69 22.95 22.11 22.12 552,207 -0.52(-2.30%)
Jun 01, 2006 22.25 22.67 22.14 22.64 329,351 +0.39(+1.76%)
May 31, 2006 22.24 22.39 21.98 22.25 820,939 -0.14(-0.62%)
May 30, 2006 22.86 23.03 22.31 22.39 582,042 -0.55(-2.39%)
May 26, 2006 22.74 22.99 22.48 22.94 615,906 +0.28(+1.23%)
May 25, 2006 22.24 22.93 22.20 22.66 1,706,688 +0.47(+2.11%)
May 24, 2006 21.86 22.33 21.73 22.19 1,136,359 +0.33(+1.51%)
May 23, 2006 21.58 22.48 21.42 21.86 1,198,983 +0.54(+2.53%)
May 22, 2006 21.38 21.48 21.10 21.32 499,559 -0.03(-0.12%)
May 19, 2006 21.38 21.55 21.03 21.35 434,949 +0.03(+0.16%)
May 18, 2006 21.18 21.56 21.12 21.32 486,834 +0.23(+1.11%)
May 17, 2006 20.89 21.18 20.85 21.08 466,358 +0.25(+1.21%)
May 16, 2006 20.59 21.18 20.25 20.83 814,781 +0.21(+1.01%)
May 15, 2006 20.59 20.75 20.44 20.62 412,630 -0.06(-0.29%)
May 12, 2006 21.03 21.05 20.62 20.68 424,650 -0.35(-1.65%)
May 11, 2006 21.62 21.63 20.87 21.03 506,023 -0.64(-2.97%)
May 10, 2006 21.55 21.74 21.38 21.67 370,027 -0.05(-0.24%)
May 09, 2006 21.83 21.88 21.56 21.72 368,623 -0.07(-0.32%)
May 08, 2006 21.16 21.94 21.16 21.79 696,366 +0.63(+3.00%)
May 05, 2006 20.95 21.42 20.79 21.16 610,957 +0.26(+1.25%)
May 04, 2006 21.02 21.05 20.48 20.90 884,231 -0.03(-0.12%)
May 03, 2006 20.85 21.05 20.81 20.92 573,591 +0.12(+0.58%)
May 02, 2006 20.59 20.98 20.29 20.80 1,399,529 +0.17(+0.80%)
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.