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 30, 2017 33.00 33.15 32.57 32.77 1,438,836 -0.08(-0.23%)
Jun 29, 2017 33.17 33.28 32.64 32.85 676,158 -0.22(-0.66%)
Jun 28, 2017 33.18 33.26 33.02 33.06 869,381 +0.00(+0.00%)
Jun 27, 2017 33.23 33.35 33.05 33.06 800,902 -0.19(-0.57%)
Jun 26, 2017 33.29 33.48 33.20 33.25 1,779,587 +0.13(+0.40%)
Jun 23, 2017 33.38 33.55 32.57 33.12 3,183,188 -0.20(-0.60%)
Jun 22, 2017 33.29 33.44 33.05 33.32 1,202,716 -0.07(-0.20%)
Jun 21, 2017 33.67 33.78 33.35 33.39 739,581 -0.23(-0.68%)
Jun 20, 2017 33.58 33.87 33.58 33.61 801,769 -0.10(-0.31%)
Jun 19, 2017 33.61 33.74 33.55 33.72 1,766,809 +0.21(+0.62%)
Jun 16, 2017 33.74 33.77 33.36 33.51 1,330,895 -0.23(-0.67%)
Jun 15, 2017 33.89 34.02 33.62 33.74 873,803 -0.29(-0.86%)
Jun 14, 2017 34.01 34.25 33.75 34.03 1,130,742 +0.03(+0.08%)
Jun 13, 2017 34.15 34.32 33.78 34.00 1,992,046 -0.17(-0.50%)
Jun 12, 2017 34.80 34.88 33.82 34.17 1,563,787 -0.67(-1.93%)
Jun 09, 2017 35.27 35.39 34.47 34.84 1,163,592 -0.47(-1.34%)
Jun 08, 2017 35.33 35.47 35.12 35.31 965,214 +0.00(+0.00%)
Jun 07, 2017 35.66 35.73 35.19 35.31 669,021 -0.17(-0.48%)
Jun 06, 2017 35.75 36.00 35.47 35.48 1,261,849 -0.59(-1.63%)
Jun 05, 2017 36.63 36.63 36.03 36.07 910,695 -0.51(-1.40%)
Jun 02, 2017 36.81 36.82 36.41 36.58 1,039,780 -0.24(-0.64%)
Jun 01, 2017 35.96 36.82 35.69 36.82 930,253 +0.99(+2.77%)
May 31, 2017 35.69 36.16 35.68 35.83 965,302 +0.11(+0.32%)
May 30, 2017 35.07 35.81 35.06 35.71 899,058 +0.68(+1.94%)
May 26, 2017 34.54 35.10 34.41 35.03 1,068,053 +0.12(+0.35%)
May 25, 2017 34.90 35.03 34.77 34.91 684,383 +0.09(+0.24%)
May 24, 2017 34.72 35.08 34.65 34.82 650,234 +0.17(+0.49%)
May 23, 2017 34.78 35.02 34.49 34.65 965,250 +0.05(+0.14%)
May 22, 2017 35.03 35.09 34.56 34.61 810,493 -0.30(-0.86%)
May 19, 2017 35.33 35.38 34.86 34.91 1,229,617 -0.26(-0.75%)
May 18, 2017 35.05 35.37 34.90 35.17 736,547 +0.05(+0.13%)
May 17, 2017 35.37 35.58 35.05 35.12 788,739 -0.49(-1.37%)
May 16, 2017 35.37 35.68 35.20 35.61 964,183 +0.36(+1.01%)
May 15, 2017 35.33 35.58 35.17 35.26 761,233 -0.05(-0.13%)
May 12, 2017 35.08 35.43 35.07 35.30 623,451 +0.08(+0.24%)
May 11, 2017 35.26 35.31 34.91 35.22 712,946 -0.04(-0.11%)
May 10, 2017 34.94 35.34 34.78 35.26 1,046,533 +0.34(+0.97%)
May 09, 2017 34.65 35.12 34.65 34.92 1,128,451 +0.21(+0.60%)
May 08, 2017 34.74 34.96 34.65 34.71 683,906 -0.08(-0.24%)
May 05, 2017 34.81 34.94 34.38 34.79 818,607 +0.04(+0.11%)
May 04, 2017 35.04 35.13 34.67 34.76 508,917 -0.15(-0.43%)
May 03, 2017 34.83 34.99 34.63 34.91 614,052 -0.14(-0.40%)
May 02, 2017 34.75 35.09 34.42 35.05 669,467 +0.23(+0.65%)
May 01, 2017 34.62 34.89 34.26 34.82 698,106 +0.24(+0.68%)
Apr 28, 2017 34.45 34.65 34.29 34.59 1,156,811 +0.03(+0.08%)
Apr 27, 2017 34.73 35.01 34.28 34.56 739,687 -0.05(-0.14%)
Apr 26, 2017 32.12 35.28 32.12 34.61 2,796,369 -0.72(-2.03%)
Apr 25, 2017 35.31 35.54 35.10 35.32 744,434 +0.25(+0.72%)
Apr 24, 2017 34.70 35.17 34.48 35.07 602,099 +0.82(+2.39%)
Apr 21, 2017 34.27 34.45 34.09 34.25 743,407 -0.06(-0.16%)
Apr 20, 2017 33.93 34.43 33.77 34.30 659,715 +0.56(+1.65%)
Apr 19, 2017 33.49 33.92 33.49 33.75 616,374 +0.40(+1.19%)
Apr 18, 2017 33.05 33.38 32.99 33.35 469,343 +0.24(+0.74%)
Apr 17, 2017 33.08 33.16 32.89 33.11 405,640 +0.18(+0.54%)
Apr 13, 2017 33.23 33.33 32.88 32.93 410,474 -0.32(-0.96%)
Apr 12, 2017 33.56 33.76 33.17 33.25 562,919 -0.33(-0.98%)
Apr 11, 2017 33.37 33.73 33.24 33.58 1,356,275 +0.10(+0.31%)
Apr 10, 2017 33.69 33.93 33.41 33.48 609,941 -0.19(-0.56%)
Apr 07, 2017 33.59 33.78 33.45 33.66 542,526 +0.02(+0.06%)
Apr 06, 2017 33.19 33.72 32.86 33.65 830,202 +0.34(+1.02%)
Apr 05, 2017 33.82 33.99 33.19 33.31 915,772 -0.42(-1.26%)
Apr 04, 2017 33.56 34.04 33.51 33.73 885,515 +0.21(+0.62%)
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.