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 (%)
Nov 28, 2008 26.93 26.96 25.89 26.94 851,308 +0.23(+0.85%)
Nov 26, 2008 24.61 26.90 24.11 26.71 2,297,207 +1.83(+7.37%)
Nov 25, 2008 25.62 25.62 24.27 24.88 6,426,757 -0.15(-0.59%)
Nov 24, 2008 25.26 25.47 24.72 25.03 3,195,821 +0.26(+1.05%)
Nov 21, 2008 24.56 24.76 23.57 24.76 2,516,092 +0.60(+2.48%)
Nov 20, 2008 25.51 26.34 24.01 24.17 2,919,457 -1.51(-5.89%)
Nov 19, 2008 26.82 27.56 25.63 25.68 2,188,205 -1.04(-3.90%)
Nov 18, 2008 26.57 26.77 25.38 26.72 2,042,677 +0.36(+1.35%)
Nov 17, 2008 25.35 26.64 24.96 26.36 1,816,330 +0.56(+2.16%)
Nov 14, 2008 27.25 27.39 25.73 25.81 2,458,767 -1.83(-6.63%)
Nov 13, 2008 24.03 27.69 24.03 27.64 2,669,019 +2.62(+10.49%)
Nov 12, 2008 25.09 25.56 24.90 25.02 2,024,983 -0.59(-2.31%)
Nov 11, 2008 25.64 26.40 25.07 25.61 1,355,411 -0.39(-1.50%)
Nov 10, 2008 27.09 27.76 25.68 26.00 758,461 -0.27(-1.03%)
Nov 07, 2008 26.17 26.50 25.26 26.27 835,998 +0.38(+1.48%)
Nov 06, 2008 27.68 27.99 25.58 25.89 1,434,567 -2.70(-9.45%)
Nov 05, 2008 28.31 29.32 27.88 28.59 1,154,337 -0.23(-0.78%)
Nov 04, 2008 28.67 28.97 27.69 28.81 1,543,895 +0.36(+1.28%)
Nov 03, 2008 28.38 28.67 27.71 28.45 1,251,800 +0.56(+1.99%)
Oct 31, 2008 27.30 28.50 26.50 27.89 1,560,431 +0.23(+0.82%)
Oct 30, 2008 26.07 27.72 25.40 27.67 1,367,295 +1.60(+6.13%)
Oct 29, 2008 25.68 26.55 24.90 26.07 1,608,460 +0.44(+1.73%)
Oct 28, 2008 23.76 25.69 22.72 25.62 2,249,342 +2.04(+8.66%)
Oct 27, 2008 23.49 24.33 22.59 23.58 1,538,730 -0.30(-1.24%)
Oct 24, 2008 22.97 24.83 22.38 23.88 1,866,124 -1.09(-4.35%)
Oct 23, 2008 24.76 25.37 23.28 24.96 2,668,448 +1.09(+4.59%)
Oct 22, 2008 24.77 25.44 23.68 23.87 2,513,304 -1.65(-6.47%)
Oct 21, 2008 27.42 27.72 25.42 25.52 2,257,402 -2.48(-8.85%)
Oct 20, 2008 26.34 28.05 26.29 28.00 1,545,162 +2.09(+8.05%)
Oct 17, 2008 25.23 27.20 24.21 25.91 1,383,421 -0.37(-1.42%)
Oct 16, 2008 24.84 26.30 23.24 26.29 2,052,970 +1.56(+6.33%)
Oct 15, 2008 27.30 27.63 24.70 24.72 1,839,901 -2.91(-10.53%)
Oct 14, 2008 28.81 29.53 27.22 27.63 2,069,407 -0.60(-2.12%)
Oct 13, 2008 25.63 28.24 24.53 28.23 1,881,452 +3.99(+16.45%)
Oct 10, 2008 25.16 25.72 21.48 24.24 3,995,904 -1.51(-5.87%)
Oct 09, 2008 26.95 27.70 25.36 25.76 1,634,809 -1.07(-3.98%)
Oct 08, 2008 26.78 27.75 25.77 26.82 2,204,542 -0.36(-1.31%)
Oct 07, 2008 27.35 28.21 26.51 27.18 2,497,792 +0.36(+1.36%)
Oct 06, 2008 28.27 28.77 25.72 26.82 3,384,233 -3.37(-11.17%)
Oct 03, 2008 32.51 32.96 30.15 30.19 2,080,976 -1.88(-5.85%)
Oct 02, 2008 33.79 33.99 31.89 32.06 1,090,632 -2.01(-5.89%)
Oct 01, 2008 33.38 34.10 32.76 34.07 1,291,671 +0.69(+2.06%)
Sep 30, 2008 31.99 33.63 31.11 33.38 2,275,823 +2.53(+8.19%)
Sep 29, 2008 32.67 33.18 30.55 30.86 1,362,785 -2.29(-6.92%)
Sep 26, 2008 31.58 33.34 31.00 33.15 1,598,757 +0.85(+2.64%)
Sep 25, 2008 31.54 32.78 31.39 32.30 1,245,751 +0.96(+3.05%)
Sep 24, 2008 31.72 32.06 31.06 31.34 2,280,457 -0.17(-0.52%)
Sep 23, 2008 31.03 32.26 30.70 31.51 1,236,427 +0.62(+2.00%)
Sep 22, 2008 32.49 32.72 30.59 30.89 1,196,048 -2.14(-6.47%)
Sep 19, 2008 31.28 33.88 31.24 33.03 3,015,050 +2.58(+8.48%)
Sep 18, 2008 28.70 31.37 27.95 30.45 2,173,910 +1.49(+5.16%)
Sep 17, 2008 29.93 30.93 28.47 28.95 1,574,409 -1.74(-5.66%)
Sep 16, 2008 29.47 31.19 28.74 30.69 1,874,232 +1.76(+6.10%)
Sep 15, 2008 28.90 29.89 28.80 28.93 1,741,008 -0.99(-3.31%)
Sep 12, 2008 29.79 30.12 29.34 29.92 1,172,591 -0.35(-1.15%)
Sep 11, 2008 29.71 30.33 29.46 30.27 992,670 -0.03(-0.11%)
Sep 10, 2008 29.66 30.46 29.55 30.30 1,392,440 +1.06(+3.63%)
Sep 09, 2008 29.79 30.64 29.24 29.24 2,660,954 -0.60(-2.01%)
Sep 08, 2008 28.94 30.44 28.94 29.84 1,765,304 +0.12(+0.41%)
Sep 05, 2008 29.44 29.91 28.77 29.72 1,178,669 +0.03(+0.09%)
Sep 04, 2008 29.80 31.18 29.54 29.69 2,361,842 +0.30(+1.03%)
Sep 03, 2008 30.14 30.41 29.18 29.39 1,166,775 -0.86(-2.84%)
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.