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 (%)
Jun 30, 2011 28.75 29.43 28.63 29.40 1,105,282 +0.77(+2.68%)
Jun 29, 2011 28.38 28.83 28.26 28.63 1,241,401 +0.19(+0.67%)
Jun 28, 2011 28.03 28.47 27.97 28.44 1,038,605 +0.41(+1.46%)
Jun 27, 2011 28.04 28.23 27.73 28.03 1,430,931 +0.10(+0.34%)
Jun 24, 2011 28.37 28.43 27.87 27.93 1,888,212 -0.47(-1.66%)
Jun 23, 2011 28.30 28.42 28.09 28.40 2,932,748 -0.20(-0.70%)
Jun 22, 2011 28.72 28.75 28.54 28.60 1,758,474 -0.07(-0.24%)
Jun 21, 2011 28.91 28.91 28.51 28.67 1,933,647 -0.07(-0.24%)
Jun 20, 2011 28.80 28.99 28.65 28.74 1,154,994 -0.17(-0.57%)
Jun 17, 2011 29.45 29.45 28.89 28.91 1,373,637 -0.06(-0.21%)
Jun 16, 2011 28.92 29.18 28.59 28.97 884,728 +0.10(+0.36%)
Jun 15, 2011 29.22 29.28 28.81 28.86 928,523 -0.54(-1.84%)
Jun 14, 2011 29.18 29.57 29.08 29.40 759,553 +0.46(+1.60%)
Jun 13, 2011 28.93 29.16 28.75 28.94 1,184,835 -0.05(-0.18%)
Jun 10, 2011 29.23 29.42 28.99 28.99 1,015,683 -0.36(-1.22%)
Jun 09, 2011 29.30 29.51 29.10 29.35 643,876 +0.03(+0.12%)
Jun 08, 2011 29.33 29.43 29.19 29.32 732,737 -0.01(-0.03%)
Jun 07, 2011 29.97 29.97 29.33 29.33 1,254,235 -0.42(-1.41%)
Jun 06, 2011 30.00 30.07 29.69 29.74 616,916 -0.27(-0.90%)
Jun 03, 2011 30.22 30.34 29.96 30.01 587,978 -0.52(-1.71%)
May 24, 2011 31.26 31.31 30.49 30.54 1,447,844 -0.60(-1.93%)
May 23, 2011 31.46 31.59 31.13 31.14 1,218,629 -0.80(-2.51%)
May 20, 2011 32.24 32.35 31.86 31.94 708,125 -0.36(-1.11%)
May 19, 2011 32.16 32.52 31.90 32.30 971,445 +0.50(+1.56%)
May 18, 2011 31.39 31.87 31.28 31.80 976,474 +0.40(+1.28%)
May 17, 2011 31.13 31.44 31.12 31.40 1,318,927 +0.04(+0.14%)
May 16, 2011 31.31 31.49 31.17 31.36 1,557,460 -0.08(-0.25%)
May 13, 2011 31.74 31.75 31.13 31.44 1,594,582 -0.23(-0.74%)
May 12, 2011 30.86 31.74 30.81 31.67 1,116,250 +0.72(+2.33%)
May 11, 2011 30.85 31.11 30.50 30.95 1,151,321 +0.02(+0.06%)
May 10, 2011 30.34 30.97 30.29 30.93 803,785 +0.64(+2.10%)
May 09, 2011 30.16 30.46 30.05 30.30 319,642 +0.15(+0.49%)
May 06, 2011 30.29 30.60 29.99 30.15 599,743 +0.23(+0.79%)
May 05, 2011 29.84 30.30 29.62 29.91 1,053,569 -0.10(-0.35%)
May 04, 2011 30.61 30.68 29.96 30.02 957,239 -0.64(-2.10%)
May 03, 2011 30.59 30.84 30.47 30.66 857,624 -0.03(-0.09%)
May 02, 2011 30.70 30.86 30.49 30.69 1,116,116 +0.03(+0.09%)
Apr 29, 2011 30.16 30.97 29.49 30.66 2,823,630 +0.08(+0.26%)
Apr 28, 2011 30.75 30.96 30.53 30.58 1,079,561 -0.26(-0.85%)
Apr 27, 2011 30.38 30.86 30.18 30.84 1,194,734 +0.50(+1.66%)
Apr 26, 2011 29.96 30.36 29.91 30.34 888,334 +0.57(+1.93%)
Apr 25, 2011 29.86 29.89 29.67 29.76 426,067 +0.00(+0.00%)
Apr 21, 2011 29.74 29.90 29.48 29.76 493,515 +0.03(+0.12%)
Apr 20, 2011 29.30 29.87 29.30 29.73 644,472 +0.86(+2.99%)
Apr 19, 2011 28.71 28.89 28.66 28.87 978,814 +0.07(+0.23%)
Apr 18, 2011 28.83 28.91 28.58 28.80 731,127 -0.38(-1.30%)
Apr 15, 2011 28.83 29.24 28.70 29.18 755,696 +0.34(+1.18%)
Apr 14, 2011 28.76 29.10 28.62 28.84 968,893 -0.19(-0.66%)
Apr 13, 2011 29.16 29.40 28.82 29.03 1,166,044 +0.10(+0.33%)
Apr 12, 2011 29.07 29.29 28.66 28.94 1,245,299 -0.27(-0.92%)
Apr 11, 2011 29.40 29.63 28.95 29.21 959,602 -0.11(-0.39%)
Apr 08, 2011 29.68 29.71 29.03 29.32 770,015 -0.17(-0.56%)
Apr 07, 2011 29.76 30.08 29.36 29.49 999,412 -0.37(-1.25%)
Apr 06, 2011 29.98 30.30 29.69 29.86 651,235 +0.10(+0.35%)
Apr 05, 2011 29.69 29.96 29.56 29.76 971,636 +0.04(+0.15%)
Apr 04, 2011 30.43 30.46 29.54 29.71 1,132,896 -0.70(-2.29%)
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.