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 29, 2013 26.76 26.91 26.64 26.68 0 -0.09(-0.34%)
Nov 27, 2013 26.89 26.98 26.68 26.77 0 -0.08(-0.30%)
Nov 26, 2013 26.79 26.96 26.66 26.85 674,153 +0.13(+0.47%)
Nov 25, 2013 26.78 26.92 26.64 26.73 546,084 -0.02(-0.07%)
Nov 22, 2013 26.62 26.88 26.46 26.75 0 +0.13(+0.47%)
Nov 21, 2013 26.30 26.66 26.30 26.62 954,275 +0.47(+1.79%)
Nov 20, 2013 26.27 26.40 26.13 26.15 0 -0.08(-0.31%)
Nov 19, 2013 26.38 26.43 26.21 26.23 0 -0.20(-0.75%)
Nov 18, 2013 26.59 26.71 26.42 26.43 0 -0.13(-0.47%)
Nov 15, 2013 26.50 26.56 26.37 26.56 0 +0.02(+0.07%)
Nov 14, 2013 26.49 26.55 26.20 26.54 522,633 +0.07(+0.27%)
Nov 13, 2013 25.96 26.47 25.90 26.47 0 +0.43(+1.65%)
Nov 12, 2013 26.14 26.39 25.96 26.04 0 -0.21(-0.79%)
Nov 11, 2013 26.10 26.40 26.00 26.24 0 +0.19(+0.72%)
Nov 08, 2013 25.33 26.09 25.29 26.05 0 +0.75(+2.98%)
Nov 07, 2013 25.52 25.93 25.27 25.30 1,278,237 -0.13(-0.49%)
Nov 06, 2013 25.66 25.69 25.32 25.43 835,538 -0.20(-0.77%)
Nov 05, 2013 25.43 25.79 25.24 25.62 917,118 +0.09(+0.35%)
Nov 04, 2013 25.56 25.67 25.38 25.53 775,753 +0.09(+0.35%)
Nov 01, 2013 25.53 25.83 25.32 25.44 0 -0.09(-0.35%)
Oct 31, 2013 25.57 25.83 25.47 25.53 1,112,962 -0.04(-0.18%)
Oct 30, 2013 25.74 25.77 25.47 25.58 822,744 -0.05(-0.21%)
Oct 29, 2013 25.37 25.64 25.26 25.63 927,211 +0.38(+1.49%)
Oct 28, 2013 25.59 25.70 25.18 25.26 0 -0.33(-1.30%)
Oct 25, 2013 25.62 25.77 25.26 25.59 0 -0.11(-0.42%)
Oct 24, 2013 25.80 26.08 25.15 25.70 1,225,426 -0.11(-0.42%)
Oct 23, 2013 25.96 26.04 25.58 25.80 1,063,679 -0.22(-0.86%)
Oct 22, 2013 25.96 26.37 25.96 26.03 1,547,769 +0.12(+0.45%)
Oct 21, 2013 26.42 26.56 25.78 25.91 1,207,442 -0.48(-1.80%)
Oct 18, 2013 26.11 26.39 25.81 26.39 1,254,173 +0.39(+1.52%)
Oct 17, 2013 25.39 26.03 25.28 25.99 2,348,585 +0.56(+2.19%)
Oct 16, 2013 25.55 25.64 25.02 25.44 3,003,029 -0.20(-0.77%)
Oct 15, 2013 27.29 27.61 25.59 25.63 9,293,831 -4.11(-13.81%)
Oct 14, 2013 29.55 29.77 29.01 29.74 0 +0.45(+1.53%)
Oct 11, 2013 28.76 29.30 28.56 29.29 0 +0.42(+1.46%)
Oct 10, 2013 28.67 28.99 28.39 28.87 874,397 +0.48(+1.71%)
Oct 09, 2013 28.46 28.58 28.15 28.38 0 -0.12(-0.41%)
Oct 08, 2013 28.82 28.87 28.39 28.50 0 -0.30(-1.03%)
Oct 07, 2013 28.71 29.02 28.45 28.80 648,582 -0.26(-0.89%)
Oct 04, 2013 29.01 29.16 28.75 29.06 0 +0.04(+0.15%)
Oct 03, 2013 28.26 29.03 28.25 29.01 0 +0.59(+2.08%)
Oct 02, 2013 28.16 28.44 28.04 28.42 0 +0.04(+0.13%)
Oct 01, 2013 28.04 28.43 27.85 28.38 910,619 +0.23(+0.83%)
Sep 30, 2013 27.90 28.34 27.73 28.15 1,014,444 +0.07(+0.26%)
Sep 27, 2013 28.04 28.23 27.95 28.08 0 -0.14(-0.51%)
Sep 26, 2013 28.09 28.60 27.96 28.22 743,322 +0.27(+0.96%)
Sep 25, 2013 28.28 28.42 27.95 27.95 698,428 -0.36(-1.27%)
Sep 24, 2013 28.02 28.48 27.81 28.31 1,056,868 +0.37(+1.32%)
Sep 23, 2013 28.70 28.70 27.86 27.95 756,925 -0.38(-1.33%)
Sep 20, 2013 28.80 28.95 28.30 28.32 0 -0.50(-1.74%)
Sep 19, 2013 28.69 28.98 28.50 28.82 837,683 +0.22(+0.75%)
Sep 18, 2013 28.50 28.66 28.27 28.61 0 +0.04(+0.16%)
Sep 17, 2013 28.73 28.76 28.37 28.56 0 -0.03(-0.09%)
Sep 16, 2013 28.64 28.81 28.32 28.59 0 +0.04(+0.13%)
Sep 13, 2013 28.65 28.72 28.39 28.56 0 -0.03(-0.09%)
Sep 12, 2013 28.96 28.96 28.56 28.58 670,885 -0.39(-1.33%)
Sep 11, 2013 28.97 29.21 28.85 28.97 674,693 -0.07(-0.25%)
Sep 10, 2013 28.87 29.06 28.81 29.04 1,340,754 +0.33(+1.16%)
Sep 09, 2013 28.47 28.83 28.38 28.71 0 +0.30(+1.04%)
Sep 06, 2013 28.73 28.79 28.17 28.41 0 -0.21(-0.72%)
Sep 05, 2013 28.56 28.87 28.47 28.62 0 +0.01(+0.03%)
Sep 04, 2013 28.12 28.64 28.04 28.61 846,420 +0.53(+1.88%)
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.