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, 2008 35.51 36.03 34.86 35.40 1,374,235 -0.17(-0.49%)
Jul 30, 2008 34.56 35.84 34.32 35.57 1,677,521 +0.56(+1.59%)
Jul 29, 2008 35.02 35.59 34.36 35.02 1,734,563 +0.81(+2.36%)
Jul 28, 2008 34.51 34.72 33.98 34.21 1,749,358 -0.39(-1.13%)
Jul 25, 2008 34.76 35.11 34.04 34.60 1,913,290 -0.10(-0.28%)
Jul 24, 2008 36.06 36.37 30.49 34.70 5,531,265 -2.48(-6.66%)
Jul 23, 2008 36.99 37.51 36.37 37.17 2,599,109 +0.03(+0.07%)
Jul 22, 2008 36.96 37.35 34.11 37.15 3,764,077 -0.58(-1.54%)
Jul 21, 2008 39.53 39.53 37.57 37.73 2,787,507 -1.46(-3.73%)
Jul 18, 2008 39.01 39.41 37.27 39.19 7,470,253 +0.64(+1.67%)
Jul 17, 2008 37.03 38.60 37.03 38.55 1,992,972 +1.66(+4.50%)
Jul 16, 2008 36.42 37.09 35.86 36.89 967,861 +0.43(+1.19%)
Jul 15, 2008 36.06 36.92 35.63 36.45 1,781,747 -0.04(-0.12%)
Jul 14, 2008 37.36 37.77 35.63 36.50 3,412,358 -0.48(-1.29%)
Jul 11, 2008 36.77 37.14 36.18 36.97 1,631,297 -0.17(-0.44%)
Jul 10, 2008 37.26 37.36 36.32 37.14 1,705,031 -0.12(-0.33%)
Jul 09, 2008 36.50 38.02 36.48 37.26 2,496,715 +0.30(+0.82%)
Jul 08, 2008 36.94 37.34 35.92 36.96 3,216,551 -0.24(-0.65%)
Jul 07, 2008 37.36 37.91 36.65 37.20 2,271,316 +0.44(+1.21%)
Jul 04, 2008 36.97 37.14 36.07 36.76 1,428,584 +0.00(+0.00%)
Jul 03, 2008 36.97 37.14 36.07 36.76 1,428,584 -0.30(-0.80%)
Jul 02, 2008 37.90 37.90 36.93 37.05 4,366,109 -0.38(-1.02%)
Jul 01, 2008 36.05 38.63 35.73 37.43 5,664,584 +2.18(+6.19%)
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%)
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.