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 29, 2016 30.62 30.63 30.22 30.33 771,984 -0.30(-0.97%)
Jul 28, 2016 30.20 30.88 30.16 30.63 1,103,717 +0.43(+1.42%)
Jul 27, 2016 30.48 30.48 28.61 30.20 1,927,948 -0.28(-0.92%)
Jul 26, 2016 29.96 30.49 29.89 30.48 1,263,172 +0.44(+1.46%)
Jul 25, 2016 30.16 30.44 29.73 30.04 1,512,388 -0.89(-2.89%)
Jul 22, 2016 30.64 30.95 30.49 30.94 869,102 +0.35(+1.16%)
Jul 21, 2016 30.49 30.90 30.49 30.58 671,752 -0.01(-0.03%)
Jul 20, 2016 30.35 30.63 30.05 30.59 931,009 +0.21(+0.70%)
Jul 19, 2016 30.17 30.40 30.17 30.38 708,950 +0.06(+0.18%)
Jul 18, 2016 29.97 30.44 29.85 30.32 958,320 +0.50(+1.69%)
Jul 15, 2016 30.01 30.01 29.76 29.82 608,300 -0.04(-0.12%)
Jul 14, 2016 30.11 30.24 29.85 29.86 534,072 -0.03(-0.09%)
Jul 13, 2016 30.35 30.35 29.79 29.88 573,676 -0.47(-1.56%)
Jul 12, 2016 30.02 30.36 29.91 30.36 769,759 +0.55(+1.84%)
Jul 11, 2016 29.64 29.83 29.47 29.81 641,844 +0.20(+0.69%)
Jul 08, 2016 29.50 29.67 29.27 29.60 441,658 +0.34(+1.14%)
Jul 07, 2016 29.19 29.55 29.10 29.27 515,998 +0.45(+1.55%)
Jul 05, 2016 28.92 29.15 28.61 28.82 731,897 -0.08(-0.29%)
Jul 01, 2016 28.85 28.91 28.91 28.91 521,083 +0.09(+0.32%)
Jun 30, 2016 28.11 28.83 28.11 28.81 891,172 +0.73(+2.59%)
Jun 29, 2016 28.08 28.35 27.80 28.09 1,181,056 +0.45(+1.62%)
Jun 28, 2016 27.24 27.92 27.08 27.64 1,030,627 +0.57(+2.10%)
Jun 27, 2016 27.47 27.51 27.00 27.07 1,065,577 -0.70(-2.51%)
Jun 24, 2016 28.18 28.52 27.32 27.77 3,532,429 -1.60(-5.45%)
Jun 23, 2016 29.29 29.37 29.04 29.37 740,757 +0.36(+1.25%)
Jun 22, 2016 28.78 29.16 28.73 29.01 690,803 +0.24(+0.84%)
Jun 21, 2016 28.69 28.88 28.56 28.77 594,092 +0.13(+0.46%)
Jun 20, 2016 28.67 28.80 28.56 28.64 866,592 +0.19(+0.65%)
Jun 17, 2016 28.96 29.08 28.45 28.45 1,231,441 -0.64(-2.21%)
Jun 16, 2016 28.92 29.13 28.67 29.09 671,564 +0.12(+0.42%)
Jun 15, 2016 29.03 29.24 28.93 28.97 746,460 -0.10(-0.35%)
Jun 14, 2016 29.11 29.33 28.81 29.07 845,167 -0.11(-0.38%)
Jun 13, 2016 28.74 29.49 28.74 29.19 951,329 +0.35(+1.23%)
Jun 10, 2016 29.03 29.16 28.76 28.83 601,649 -0.41(-1.40%)
Jun 09, 2016 29.29 29.37 29.13 29.24 561,224 -0.11(-0.38%)
Jun 08, 2016 29.32 29.40 28.91 29.35 539,948 -0.04(-0.13%)
Jun 07, 2016 29.07 29.42 29.07 29.39 622,399 +0.31(+1.06%)
Jun 06, 2016 29.07 29.26 28.80 29.08 593,577 +0.13(+0.45%)
Jun 03, 2016 28.90 29.01 28.75 28.95 471,333 -0.12(-0.42%)
Jun 02, 2016 28.85 29.40 28.79 29.07 845,970 +0.23(+0.81%)
Jun 01, 2016 28.80 28.92 28.68 28.84 591,555 -0.16(-0.55%)
May 31, 2016 28.75 29.01 28.53 29.00 973,671 +0.24(+0.84%)
May 27, 2016 28.72 28.76 28.76 28.76 378,755 +0.23(+0.82%)
May 26, 2016 28.48 28.65 28.33 28.52 377,594 +0.06(+0.20%)
May 25, 2016 28.57 28.62 28.28 28.47 642,265 -0.05(-0.16%)
May 24, 2016 28.10 28.58 28.10 28.51 476,778 +0.58(+2.07%)
May 23, 2016 27.89 28.09 27.79 27.94 443,488 +0.07(+0.23%)
May 20, 2016 27.80 28.08 27.64 27.87 723,593 +0.19(+0.67%)
May 19, 2016 27.40 27.78 27.25 27.69 712,886 +0.17(+0.61%)
May 18, 2016 27.43 27.77 27.33 27.52 541,155 +0.09(+0.34%)
May 17, 2016 28.15 28.27 27.40 27.43 1,735,412 -0.83(-2.95%)
May 16, 2016 28.06 28.40 28.06 28.26 532,154 +0.23(+0.83%)
May 13, 2016 28.20 28.63 27.98 28.03 591,755 -0.11(-0.40%)
May 12, 2016 28.45 28.61 27.80 28.14 596,368 -0.24(-0.85%)
May 11, 2016 28.40 28.65 28.32 28.38 501,542 -0.07(-0.26%)
May 10, 2016 28.46 28.50 28.14 28.45 778,889 +0.11(+0.39%)
May 09, 2016 28.22 28.50 28.17 28.34 705,710 +0.18(+0.63%)
May 06, 2016 28.26 28.49 28.00 28.17 639,907 -0.09(-0.33%)
May 05, 2016 28.30 28.62 28.07 28.26 729,151 +0.06(+0.23%)
May 04, 2016 28.59 28.74 28.16 28.20 810,704 -0.70(-2.41%)
May 03, 2016 27.83 28.90 27.83 28.89 1,593,040 +0.56(+1.96%)
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.