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, 2012 18.08 18.20 17.95 18.11 1,027,711 +0.07(+0.39%)
Nov 29, 2012 18.10 18.20 17.97 18.04 560,155 +0.03(+0.15%)
Nov 28, 2012 17.72 18.12 17.62 18.02 1,017,593 +0.22(+1.25%)
Nov 27, 2012 17.61 17.89 17.55 17.79 679,903 +0.15(+0.86%)
Nov 26, 2012 17.75 17.85 17.49 17.64 751,961 -0.14(-0.80%)
Nov 23, 2012 17.59 17.78 17.41 17.78 199,369 +0.30(+1.73%)
Nov 21, 2012 17.49 17.64 17.44 17.48 577,154 -0.01(-0.05%)
Nov 20, 2012 17.46 17.50 17.29 17.49 683,779 -0.02(-0.10%)
Nov 19, 2012 17.13 17.51 16.92 17.51 1,001,978 +0.57(+3.35%)
Nov 16, 2012 16.96 17.00 16.50 16.94 1,775,604 -0.02(-0.10%)
Nov 15, 2012 16.83 16.99 16.67 16.96 1,148,097 +0.18(+1.06%)
Nov 14, 2012 17.09 17.18 16.75 16.78 709,048 -0.28(-1.66%)
Nov 13, 2012 17.05 17.28 17.04 17.06 681,525 -0.07(-0.41%)
Nov 12, 2012 17.21 17.25 16.99 17.13 533,483 +0.01(+0.05%)
Nov 09, 2012 16.94 17.25 16.93 17.13 1,050,265 +0.18(+1.04%)
Nov 08, 2012 17.08 17.22 16.95 16.95 1,166,542 -0.20(-1.19%)
Nov 07, 2012 17.48 17.49 17.06 17.15 1,011,397 -0.49(-2.76%)
Nov 06, 2012 17.18 17.67 17.12 17.64 841,296 +0.52(+3.05%)
Nov 05, 2012 16.98 17.14 16.96 17.12 1,333,143 +0.02(+0.10%)
Nov 02, 2012 17.47 17.47 17.10 17.10 1,084,439 -0.23(-1.33%)
Nov 01, 2012 17.18 17.55 17.03 17.33 1,244,639 +0.14(+0.82%)
Oct 31, 2012 17.36 17.42 17.10 17.19 998,660 -0.09(-0.51%)
Oct 26, 2012 17.54 17.28 17.28 17.28 1,031,412 -0.11(-0.61%)
Oct 25, 2012 16.96 17.48 16.73 17.38 2,357,163 +0.53(+3.15%)
Oct 24, 2012 16.92 16.98 16.67 16.85 1,319,837 -0.04(-0.21%)
Oct 23, 2012 16.83 17.02 16.81 16.89 1,071,004 -0.25(-1.45%)
Oct 19, 2012 17.16 17.31 17.08 17.13 899,391 -0.18(-1.02%)
Oct 18, 2012 17.36 17.43 17.25 17.31 905,560 -0.06(-0.36%)
Oct 17, 2012 17.42 17.47 17.27 17.37 1,168,956 -0.04(-0.20%)
Oct 16, 2012 17.29 17.45 17.29 17.41 855,976 +0.16(+0.92%)
Oct 15, 2012 17.36 17.44 17.17 17.25 940,569 -0.07(-0.41%)
Oct 12, 2012 17.41 17.52 17.25 17.32 1,305,020 -0.08(-0.46%)
Oct 11, 2012 17.48 17.66 17.35 17.40 1,743,999 +0.07(+0.41%)
Oct 10, 2012 17.38 17.55 17.23 17.33 1,494,119 -0.09(-0.51%)
Oct 09, 2012 17.87 18.31 17.36 17.42 1,816,517 -0.42(-2.33%)
Oct 08, 2012 18.05 18.22 17.83 17.83 1,569,253 -0.26(-1.42%)
Oct 05, 2012 18.05 18.33 18.01 18.09 919,999 +0.09(+0.49%)
Oct 04, 2012 18.01 18.02 17.81 18.00 727,814 +0.09(+0.49%)
Oct 03, 2012 18.05 18.14 17.82 17.91 811,631 -0.07(-0.39%)
Oct 02, 2012 17.85 18.02 17.72 17.98 1,196,847 +0.22(+1.25%)
Oct 01, 2012 17.76 17.89 17.65 17.76 1,114,799 +0.09(+0.53%)
Sep 28, 2012 17.81 17.81 17.57 17.67 796,295 -0.19(-1.06%)
Sep 27, 2012 17.78 17.93 17.72 17.86 815,763 +0.09(+0.50%)
Sep 26, 2012 18.04 18.08 17.75 17.77 1,003,563 -0.27(-1.47%)
Sep 25, 2012 18.62 18.70 18.02 18.04 1,050,805 -0.52(-2.81%)
Sep 24, 2012 18.54 18.64 18.37 18.56 871,571 -0.05(-0.26%)
Sep 21, 2012 18.85 18.89 18.57 18.61 1,180,524 -0.06(-0.31%)
Sep 20, 2012 18.49 18.68 18.28 18.67 831,996 +0.12(+0.67%)
Sep 19, 2012 18.50 18.73 18.42 18.54 904,950 +0.06(+0.34%)
Sep 18, 2012 18.56 18.57 18.40 18.48 669,462 -0.06(-0.33%)
Sep 17, 2012 18.68 18.75 18.45 18.54 799,471 -0.11(-0.57%)
Sep 14, 2012 18.45 18.75 18.42 18.65 795,716 +0.19(+1.03%)
Sep 13, 2012 18.25 18.51 18.09 18.46 787,819 +0.19(+1.04%)
Sep 12, 2012 18.26 18.32 18.05 18.27 665,753 +0.16(+0.88%)
Sep 11, 2012 18.05 18.23 17.99 18.11 755,313 +0.08(+0.44%)
Sep 10, 2012 18.13 18.21 17.96 18.03 1,130,593 -0.20(-1.12%)
Sep 07, 2012 18.17 18.29 17.89 18.23 900,254 +0.14(+0.78%)
Sep 06, 2012 17.68 18.11 17.64 18.09 1,059,642 +0.51(+2.92%)
Sep 05, 2012 17.49 17.67 17.49 17.58 709,962 +0.06(+0.35%)
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.