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 30, 2015 27.97 28.31 27.74 28.22 1,063,800 +0.27(+0.96%)
Nov 27, 2015 27.92 28.14 27.77 27.95 304,428 +0.06(+0.20%)
Nov 25, 2015 27.82 27.90 27.90 27.90 640,504 +0.04(+0.13%)
Nov 24, 2015 27.57 27.91 27.46 27.86 1,257,540 +0.24(+0.87%)
Nov 23, 2015 27.56 27.70 27.31 27.62 863,103 +0.02(+0.07%)
Nov 20, 2015 27.64 27.84 27.48 27.60 972,539 +0.04(+0.13%)
Nov 19, 2015 27.39 27.65 27.19 27.57 1,538,377 +0.19(+0.71%)
Nov 18, 2015 26.95 27.46 26.74 27.37 2,091,252 +0.60(+2.24%)
Nov 17, 2015 26.54 27.19 26.14 26.77 2,637,293 +0.35(+1.32%)
Nov 16, 2015 24.04 26.54 24.04 26.42 4,438,690 +2.47(+10.33%)
Nov 13, 2015 24.10 24.26 23.80 23.95 1,533,760 -0.17(-0.72%)
Nov 12, 2015 24.44 24.53 24.08 24.12 1,201,491 -0.52(-2.09%)
Nov 11, 2015 24.74 24.76 24.54 24.64 748,505 +0.06(+0.22%)
Nov 10, 2015 24.56 24.60 24.16 24.58 765,242 +0.01(+0.04%)
Nov 09, 2015 25.32 25.32 24.40 24.57 1,225,478 -0.80(-3.15%)
Nov 06, 2015 25.06 25.37 24.93 25.37 1,225,541 +0.22(+0.88%)
Nov 05, 2015 25.14 25.23 24.94 25.15 583,785 +0.02(+0.07%)
Nov 04, 2015 25.23 25.26 24.98 25.13 1,052,485 -0.07(-0.29%)
Nov 03, 2015 25.29 25.47 25.01 25.21 919,439 -0.11(-0.44%)
Nov 02, 2015 24.54 25.40 24.47 25.32 3,025,483 +0.78(+3.19%)
Oct 30, 2015 24.41 24.72 24.36 24.54 2,315,841 +0.18(+0.76%)
Oct 29, 2015 23.80 24.49 23.75 24.35 3,211,352 +0.42(+1.77%)
Oct 28, 2015 23.46 24.69 23.11 23.93 4,068,976 -0.91(-3.67%)
Oct 27, 2015 25.09 25.24 24.78 24.84 1,817,367 -0.42(-1.68%)
Oct 26, 2015 25.52 25.52 25.20 25.26 2,243,300 -0.19(-0.76%)
Oct 23, 2015 25.69 25.69 25.40 25.46 1,095,639 -0.03(-0.11%)
Oct 22, 2015 25.43 25.59 25.36 25.48 1,094,224 +0.23(+0.91%)
Oct 21, 2015 25.55 25.55 25.17 25.25 790,240 -0.23(-0.90%)
Oct 20, 2015 25.35 25.58 25.35 25.48 1,078,122 +0.05(+0.18%)
Oct 19, 2015 25.52 25.59 25.35 25.44 494,045 -0.16(-0.61%)
Oct 16, 2015 26.00 26.00 25.35 25.59 1,093,449 -0.41(-1.59%)
Oct 15, 2015 25.85 26.08 25.58 26.01 845,814 +0.21(+0.82%)
Oct 14, 2015 25.97 26.15 25.74 25.80 905,491 -0.17(-0.67%)
Oct 13, 2015 26.22 26.37 25.90 25.97 503,838 -0.29(-1.09%)
Oct 12, 2015 26.40 26.40 26.14 26.26 738,814 -0.12(-0.45%)
Oct 09, 2015 26.51 26.62 26.28 26.38 537,698 -0.09(-0.35%)
Oct 08, 2015 26.19 26.68 26.14 26.47 675,968 +0.18(+0.70%)
Oct 07, 2015 26.27 26.61 26.12 26.28 1,000,816 +0.14(+0.53%)
Oct 06, 2015 26.36 26.39 25.72 26.15 694,713 -0.18(-0.70%)
Oct 05, 2015 26.11 26.51 26.05 26.33 1,060,926 +0.39(+1.49%)
Oct 02, 2015 24.99 25.94 24.99 25.94 649,464 +0.59(+2.32%)
Oct 01, 2015 25.77 25.89 25.28 25.36 821,638 -0.40(-1.54%)
Sep 30, 2015 25.41 25.81 25.41 25.75 1,084,871 +0.50(+1.97%)
Sep 29, 2015 25.05 25.58 24.93 25.25 1,051,758 +0.32(+1.29%)
Sep 28, 2015 25.19 25.27 24.93 24.93 599,970 -0.44(-1.74%)
Sep 25, 2015 25.42 25.55 25.21 25.37 612,903 +0.11(+0.44%)
Sep 24, 2015 25.26 25.38 24.81 25.26 1,376,838 -0.27(-1.06%)
Sep 23, 2015 25.70 25.84 25.32 25.53 2,011,358 -0.05(-0.20%)
Sep 22, 2015 25.60 25.75 25.53 25.59 992,378 -0.46(-1.77%)
Sep 21, 2015 26.22 26.42 25.93 26.05 822,887 -0.05(-0.18%)
Sep 18, 2015 26.10 26.25 25.98 26.09 1,595,366 -0.28(-1.05%)
Sep 17, 2015 26.48 26.64 26.25 26.37 1,442,773 -0.09(-0.35%)
Sep 16, 2015 26.21 26.52 26.21 26.46 982,433 +0.17(+0.67%)
Sep 15, 2015 26.10 26.30 25.98 26.28 716,746 +0.34(+1.29%)
Sep 14, 2015 26.18 26.18 25.89 25.95 473,896 -0.19(-0.72%)
Sep 11, 2015 26.19 26.38 26.05 26.14 748,620 -0.16(-0.59%)
Sep 10, 2015 26.33 26.50 26.03 26.29 749,509 -0.07(-0.28%)
Sep 09, 2015 26.87 26.89 26.30 26.37 816,483 -0.29(-1.07%)
Sep 08, 2015 26.10 26.67 25.94 26.65 1,000,031 +0.98(+3.84%)
Sep 04, 2015 25.75 25.67 25.67 25.67 1,191,956 -0.44(-1.69%)
Sep 03, 2015 26.05 26.47 26.03 26.11 1,225,235 +0.08(+0.32%)
Sep 02, 2015 26.04 26.11 25.82 26.03 1,618,213 +0.25(+0.96%)
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.