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 (%)
Sep 30, 2009 28.08 28.22 27.41 27.97 1,468,830 -0.09(-0.32%)
Sep 29, 2009 27.99 28.20 27.52 28.06 1,885,093 -0.20(-0.71%)
Sep 28, 2009 27.63 28.35 27.50 28.26 1,927,811 +0.65(+2.35%)
Sep 25, 2009 27.42 27.89 27.32 27.61 1,807,092 +0.11(+0.40%)
Sep 24, 2009 28.06 28.34 27.36 27.50 2,690,786 -0.30(-1.08%)
Sep 23, 2009 28.32 28.44 27.77 27.80 3,248,573 -0.30(-1.07%)
Sep 22, 2009 28.34 28.52 28.01 28.10 1,905,179 -0.21(-0.74%)
Sep 21, 2009 27.91 28.34 27.60 28.31 2,813,545 +0.34(+1.22%)
Sep 18, 2009 27.39 28.12 27.39 27.97 4,299,434 -0.11(-0.39%)
Sep 17, 2009 28.50 29.09 27.94 28.08 6,173,871 -0.56(-1.96%)
Sep 16, 2009 27.00 28.69 26.98 28.64 4,873,920 +1.56(+5.76%)
Sep 15, 2009 26.80 27.22 26.77 27.08 5,172,325 -0.23(-0.84%)
Sep 14, 2009 25.75 27.38 25.67 27.31 5,407,051 +1.46(+5.65%)
Sep 11, 2009 24.90 25.93 24.75 25.85 3,902,909 +1.12(+4.53%)
Sep 10, 2009 24.06 24.74 23.72 24.73 2,222,939 +0.74(+3.08%)
Sep 09, 2009 23.71 24.07 23.50 23.99 1,651,803 +0.28(+1.18%)
Sep 08, 2009 23.43 23.73 23.22 23.71 1,513,598 +0.51(+2.20%)
Sep 04, 2009 23.00 23.23 22.73 23.20 975,453 +0.24(+1.05%)
Sep 03, 2009 22.75 22.96 22.54 22.96 1,256,042 +0.22(+0.97%)
Sep 02, 2009 22.69 22.94 22.34 22.74 2,046,904 +0.16(+0.71%)
Sep 01, 2009 23.17 23.49 22.52 22.58 2,544,534 -0.44(-1.91%)
Aug 31, 2009 23.03 23.10 22.87 23.02 1,764,589 -0.08(-0.35%)
Aug 28, 2009 23.25 23.54 22.91 23.10 1,400,587 -0.11(-0.47%)
Aug 27, 2009 22.90 23.25 22.62 23.21 1,624,122 +0.24(+1.04%)
Aug 26, 2009 22.77 23.05 22.51 22.97 974,600 +0.09(+0.39%)
Aug 25, 2009 23.03 23.24 22.77 22.88 1,038,744 -0.07(-0.31%)
Aug 24, 2009 23.13 23.25 22.82 22.95 1,403,072 -0.10(-0.43%)
Aug 21, 2009 22.20 23.12 22.20 23.05 1,706,737 +0.56(+2.49%)
Aug 20, 2009 22.21 22.66 22.00 22.49 1,708,511 +0.23(+1.03%)
Aug 19, 2009 21.93 22.31 21.77 22.26 1,313,733 +0.00(+0.00%)
Aug 18, 2009 22.10 22.34 22.10 22.26 1,357,869 +0.22(+1.00%)
Aug 17, 2009 22.24 22.39 22.00 22.04 1,546,511 -0.57(-2.52%)
Aug 14, 2009 23.15 23.28 22.45 22.61 1,123,125 -0.67(-2.88%)
Aug 13, 2009 22.67 23.42 22.65 23.28 2,785,278 +0.43(+1.88%)
Aug 12, 2009 21.70 23.04 21.70 22.85 3,010,481 +1.12(+5.15%)
Aug 11, 2009 21.50 21.82 21.42 21.73 1,681,849 +0.17(+0.79%)
Aug 10, 2009 21.80 21.92 21.43 21.56 1,630,225 -0.10(-0.46%)
Aug 07, 2009 21.91 22.13 21.37 21.66 2,537,624 +0.11(+0.51%)
Aug 06, 2009 21.32 21.64 21.25 21.55 2,523,819 +0.26(+1.22%)
Aug 05, 2009 21.58 21.72 21.09 21.29 1,977,806 -0.35(-1.62%)
Aug 04, 2009 21.59 21.86 21.40 21.64 2,053,499 +0.17(+0.79%)
Aug 03, 2009 21.57 21.78 21.31 21.47 2,771,895 -0.02(-0.09%)
Jul 31, 2009 21.84 21.90 21.47 21.49 1,864,959 -0.32(-1.47%)
Jul 30, 2009 21.75 22.17 21.67 21.81 2,495,750 +0.27(+1.25%)
Jul 29, 2009 21.19 21.65 21.11 21.54 3,398,079 +0.28(+1.32%)
Jul 28, 2009 21.47 21.57 21.02 21.26 3,469,600 -0.23(-1.07%)
Jul 27, 2009 21.98 22.14 21.33 21.49 2,886,992 -0.54(-2.45%)
Jul 24, 2009 21.10 22.03 21.06 22.03 3,868,412 +0.82(+3.87%)
Jul 23, 2009 22.41 22.41 21.06 21.21 6,798,923 -2.35(-9.97%)
Jul 22, 2009 23.08 23.64 22.85 23.56 2,127,845 +0.55(+2.39%)
Jul 21, 2009 23.26 23.27 22.63 23.01 1,941,697 -0.06(-0.26%)
Jul 20, 2009 23.15 23.28 22.77 23.07 1,588,496 -0.10(-0.43%)
Jul 17, 2009 23.04 23.75 22.82 23.17 1,888,057 +0.28(+1.22%)
Jul 16, 2009 22.71 22.93 22.39 22.89 1,526,278 +0.18(+0.79%)
Jul 15, 2009 21.92 22.73 21.92 22.71 1,893,177 +0.88(+4.03%)
Jul 14, 2009 21.79 22.10 21.74 21.83 1,964,930 -0.02(-0.09%)
Jul 13, 2009 20.85 21.85 20.58 21.85 2,909,570 +1.01(+4.85%)
Jul 10, 2009 21.05 21.07 20.56 20.84 1,478,858 -0.38(-1.79%)
Jul 09, 2009 21.02 21.34 20.69 21.22 1,977,715 +0.51(+2.46%)
Jul 08, 2009 21.07 21.09 20.36 20.71 3,004,729 -0.31(-1.47%)
Jul 07, 2009 21.72 21.72 21.01 21.02 1,533,901 -0.68(-3.13%)
Jul 06, 2009 21.64 21.71 21.27 21.70 1,713,851 +0.03(+0.14%)
Jul 02, 2009 22.32 22.32 21.47 21.67 1,573,604 -0.87(-3.86%)
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.