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 29, 2012 17.11 17.25 17.09 17.19 1,535,836 +0.36(+2.15%)
Jun 28, 2012 16.80 16.95 16.71 16.83 1,516,964 -0.09(-0.52%)
Jun 27, 2012 16.83 17.10 16.82 16.92 1,112,434 +0.11(+0.68%)
Jun 26, 2012 16.95 17.03 16.71 16.80 1,198,213 -0.16(-0.94%)
Jun 25, 2012 17.12 17.22 16.89 16.96 1,943,124 -0.30(-1.74%)
Jun 22, 2012 17.32 17.38 17.14 17.26 2,461,149 +0.09(+0.51%)
Jun 21, 2012 17.74 17.83 17.17 17.17 1,643,317 -0.50(-2.84%)
Jun 20, 2012 17.70 17.88 17.56 17.68 2,557,676 +0.01(+0.05%)
Jun 19, 2012 17.63 17.89 17.63 17.67 1,693,790 +0.08(+0.45%)
Jun 18, 2012 17.67 17.70 17.43 17.59 1,799,060 -0.03(-0.15%)
Jun 15, 2012 17.65 17.77 17.55 17.62 2,471,972 +0.03(+0.15%)
Jun 14, 2012 17.79 17.79 17.57 17.59 2,168,013 -0.18(-0.99%)
Jun 13, 2012 17.98 18.08 17.70 17.77 1,061,544 -0.32(-1.75%)
Jun 12, 2012 18.24 18.30 18.03 18.08 1,889,593 -0.11(-0.63%)
Jun 11, 2012 18.73 18.75 18.18 18.20 2,220,086 -0.45(-2.41%)
Jun 08, 2012 18.73 18.81 18.65 18.65 2,063,820 -0.17(-0.89%)
Jun 07, 2012 19.29 19.41 18.77 18.81 3,139,278 -0.23(-1.23%)
Jun 06, 2012 18.99 19.12 18.90 19.05 2,605,949 +0.20(+1.08%)
Jun 05, 2012 18.53 19.03 18.47 18.85 1,682,749 +0.23(+1.26%)
Jun 04, 2012 18.78 18.91 18.49 18.61 1,378,979 -0.10(-0.52%)
Jun 01, 2012 18.45 19.03 18.39 18.71 2,142,259 -0.10(-0.52%)
May 31, 2012 18.98 19.01 18.71 18.81 1,494,392 -0.22(-1.14%)
May 30, 2012 19.03 19.10 18.78 19.02 955,248 -0.16(-0.85%)
May 29, 2012 18.92 19.30 18.92 19.18 996,330 +0.40(+2.11%)
May 25, 2012 18.73 18.97 18.73 18.79 988,213 -0.01(-0.05%)
May 24, 2012 18.80 18.87 18.59 18.80 1,647,126 +0.04(+0.19%)
May 23, 2012 18.32 18.76 18.17 18.76 1,621,510 +0.29(+1.57%)
May 22, 2012 18.48 18.59 18.25 18.47 1,674,913 -0.02(-0.10%)
May 21, 2012 18.03 18.50 17.98 18.49 1,171,588 +0.52(+2.90%)
May 18, 2012 18.14 18.30 17.89 17.97 2,283,432 -0.15(-0.83%)
May 17, 2012 18.49 18.55 18.12 18.12 1,880,697 -0.39(-2.10%)
May 16, 2012 18.63 18.70 18.40 18.51 1,581,872 -0.04(-0.24%)
May 15, 2012 18.48 18.79 18.42 18.55 1,627,429 +0.03(+0.14%)
May 14, 2012 18.61 18.78 18.33 18.52 1,279,217 -0.27(-1.45%)
May 11, 2012 18.78 19.04 18.77 18.80 1,029,458 -0.14(-0.74%)
May 10, 2012 19.07 19.18 18.87 18.94 1,142,611 +0.00(+0.00%)
May 09, 2012 18.94 19.12 18.83 18.94 1,354,259 -0.13(-0.69%)
May 08, 2012 18.88 19.15 18.73 19.07 1,851,686 -0.01(-0.05%)
May 07, 2012 18.98 19.13 18.80 19.08 1,048,372 -0.02(-0.09%)
May 04, 2012 19.31 19.40 18.92 19.09 1,277,623 -0.39(-1.98%)
May 03, 2012 19.37 19.79 19.34 19.48 1,732,327 +0.09(+0.45%)
May 02, 2012 19.53 19.53 19.21 19.39 1,823,308 -0.20(-1.03%)
May 01, 2012 19.52 19.94 19.46 19.60 2,115,402 -0.14(-0.71%)
Apr 30, 2012 20.01 20.01 19.57 19.74 2,220,042 -0.36(-1.79%)
Apr 27, 2012 20.47 20.66 19.89 20.10 3,123,003 -0.57(-2.76%)
Apr 26, 2012 20.47 20.74 20.40 20.67 2,544,232 +0.20(+0.99%)
Apr 25, 2012 20.72 20.82 20.43 20.47 1,033,721 +0.02(+0.09%)
Apr 24, 2012 20.49 20.57 20.35 20.45 1,000,322 +0.02(+0.09%)
Apr 23, 2012 20.44 20.52 20.28 20.43 1,160,648 -0.26(-1.27%)
Apr 20, 2012 20.66 20.91 20.60 20.69 1,619,029 +0.11(+0.55%)
Apr 19, 2012 20.45 21.01 20.45 20.58 1,208,026 -0.40(-1.89%)
Apr 18, 2012 21.06 21.19 20.97 20.97 935,456 -0.27(-1.28%)
Apr 17, 2012 21.00 21.30 21.00 21.25 972,504 +0.45(+2.15%)
Apr 16, 2012 20.98 20.98 20.65 20.80 1,208,406 +0.02(+0.08%)
Apr 13, 2012 21.11 21.18 20.76 20.78 715,876 -0.43(-2.03%)
Apr 12, 2012 20.98 21.32 20.97 21.21 509,217 +0.27(+1.30%)
Apr 11, 2012 20.95 21.08 20.87 20.94 1,152,315 +0.20(+0.97%)
Apr 10, 2012 20.93 21.02 20.62 20.74 1,541,267 -0.29(-1.38%)
Apr 09, 2012 21.16 21.21 20.96 21.03 820,097 -0.51(-2.37%)
Apr 05, 2012 21.54 21.66 21.45 21.54 1,270,358 -0.14(-0.65%)
Apr 04, 2012 21.77 21.80 21.62 21.68 1,524,367 -0.27(-1.24%)
Apr 03, 2012 21.99 22.06 21.84 21.95 1,466,415 -0.08(-0.36%)
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.