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, 2017 44.51 44.97 44.14 44.36 2,506,546 +0.02(+0.04%)
Nov 29, 2017 45.00 45.49 43.98 44.34 1,063,605 -0.94(-2.08%)
Nov 28, 2017 44.95 45.37 44.94 45.28 836,781 +0.45(+1.00%)
Nov 27, 2017 44.82 45.21 44.60 44.83 852,135 +0.01(+0.02%)
Nov 24, 2017 44.77 45.20 44.58 44.82 459,450 +0.22(+0.49%)
Nov 22, 2017 44.81 44.97 44.52 44.61 798,387 -0.18(-0.40%)
Nov 21, 2017 44.71 45.20 44.62 44.79 1,046,675 +0.28(+0.64%)
Nov 20, 2017 44.31 44.88 44.00 44.50 967,831 +0.33(+0.75%)
Nov 17, 2017 44.92 45.07 44.09 44.17 1,485,570 -0.90(-2.00%)
Nov 16, 2017 44.92 45.60 44.88 45.07 1,051,983 +0.27(+0.59%)
Nov 15, 2017 44.64 44.91 44.37 44.80 857,505 +0.10(+0.23%)
Nov 14, 2017 44.60 44.80 44.15 44.70 750,849 -0.02(-0.04%)
Nov 13, 2017 44.32 44.80 44.18 44.72 671,012 +0.36(+0.81%)
Nov 10, 2017 43.88 44.50 43.88 44.36 649,839 +0.37(+0.84%)
Nov 09, 2017 44.43 44.59 43.80 43.99 774,053 -0.62(-1.38%)
Nov 08, 2017 44.70 45.04 44.24 44.61 817,740 -0.27(-0.59%)
Nov 07, 2017 44.64 44.90 44.34 44.87 730,608 +0.20(+0.45%)
Nov 06, 2017 44.62 44.98 44.36 44.67 657,181 +0.09(+0.19%)
Nov 03, 2017 44.33 44.62 44.10 44.59 953,463 +0.24(+0.54%)
Nov 02, 2017 44.26 44.61 43.92 44.35 1,399,414 +0.16(+0.37%)
Nov 01, 2017 44.68 44.76 43.89 44.19 1,412,721 -0.26(-0.58%)
Oct 31, 2017 44.57 44.86 44.39 44.44 1,368,836 +0.07(+0.15%)
Oct 30, 2017 44.55 44.86 44.28 44.38 1,670,093 -0.40(-0.89%)
Oct 27, 2017 45.33 45.38 44.55 44.78 1,817,713 -0.52(-1.15%)
Oct 26, 2017 44.48 45.62 44.34 45.30 2,938,002 +1.14(+2.58%)
Oct 25, 2017 42.04 44.22 42.04 44.16 3,760,595 +2.49(+5.97%)
Oct 24, 2017 41.72 41.91 41.57 41.67 935,222 +0.13(+0.32%)
Oct 23, 2017 41.33 41.94 41.26 41.54 1,359,507 +0.42(+1.02%)
Oct 20, 2017 41.35 41.35 40.88 41.12 1,036,575 +0.07(+0.16%)
Oct 19, 2017 40.90 41.14 40.82 41.06 766,104 +0.13(+0.32%)
Oct 18, 2017 40.55 40.99 40.34 40.92 1,058,893 +0.58(+1.44%)
Oct 17, 2017 40.58 40.64 40.18 40.34 728,419 -0.09(-0.23%)
Oct 16, 2017 40.63 40.89 40.41 40.44 797,188 -0.17(-0.42%)
Oct 13, 2017 40.66 41.21 40.50 40.61 1,170,642 +0.09(+0.23%)
Oct 12, 2017 40.48 40.79 40.43 40.51 1,928,674 +0.09(+0.23%)
Oct 11, 2017 39.50 40.82 39.44 40.42 2,094,958 +1.02(+2.58%)
Oct 10, 2017 39.15 39.44 39.15 39.40 744,543 +0.38(+0.97%)
Oct 09, 2017 39.09 39.19 38.84 39.02 980,673 -0.17(-0.44%)
Oct 06, 2017 38.86 39.31 38.77 39.19 850,913 +0.21(+0.54%)
Oct 05, 2017 39.01 39.13 38.81 38.99 502,097 +0.06(+0.15%)
Oct 04, 2017 39.02 39.36 38.72 38.93 571,244 -0.04(-0.10%)
Oct 03, 2017 38.92 39.18 38.53 38.97 1,011,583 +0.05(+0.12%)
Oct 02, 2017 37.10 38.92 36.97 38.92 1,468,218 +1.98(+5.37%)
Sep 29, 2017 37.09 37.30 36.88 36.94 1,108,901 -0.09(-0.23%)
Sep 28, 2017 36.95 37.24 36.71 37.02 2,167,091 -0.08(-0.20%)
Sep 27, 2017 37.13 37.37 37.05 37.10 1,214,768 +0.09(+0.23%)
Sep 26, 2017 37.42 37.44 37.00 37.01 1,100,327 -0.29(-0.79%)
Sep 25, 2017 37.26 37.58 36.99 37.31 2,036,156 +0.09(+0.23%)
Sep 22, 2017 37.51 37.51 37.18 37.22 1,042,771 -0.28(-0.76%)
Sep 21, 2017 37.72 37.78 37.15 37.51 1,225,702 -0.19(-0.50%)
Sep 20, 2017 37.81 37.81 37.52 37.70 872,727 -0.06(-0.15%)
Sep 19, 2017 38.69 38.69 37.48 37.75 2,718,596 -0.84(-2.19%)
Sep 18, 2017 37.90 38.67 37.63 38.60 2,911,142 +0.78(+2.06%)
Sep 15, 2017 37.12 37.89 36.82 37.82 1,658,319 +0.57(+1.53%)
Sep 14, 2017 37.13 37.25 36.98 37.25 487,925 +0.09(+0.26%)
Sep 13, 2017 37.17 37.28 36.88 37.15 855,362 -0.19(-0.51%)
Sep 12, 2017 37.04 37.48 37.02 37.34 799,284 +0.34(+0.92%)
Sep 11, 2017 36.29 37.05 36.08 37.00 1,197,516 +0.87(+2.42%)
Sep 08, 2017 35.92 36.14 35.75 36.13 966,554 +0.13(+0.37%)
Sep 07, 2017 36.22 36.22 35.78 36.00 669,866 -0.21(-0.58%)
Sep 06, 2017 36.40 36.40 35.88 36.20 1,454,737 -0.04(-0.10%)
Sep 05, 2017 36.33 36.51 36.06 36.24 830,079 -0.07(-0.18%)
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.