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, 2006 28.17 28.26 27.59 27.99 679,911 -0.34(-1.20%)
Nov 29, 2006 27.75 28.41 27.59 28.33 637,206 +0.27(+0.96%)
Nov 28, 2006 27.87 28.35 27.64 28.06 629,215 +0.04(+0.16%)
Nov 27, 2006 29.15 29.21 27.95 28.01 554,343 -1.12(-3.85%)
Nov 24, 2006 29.01 29.47 28.89 29.14 117,633 -0.14(-0.47%)
Nov 22, 2006 29.49 29.49 28.94 29.27 276,995 -0.12(-0.41%)
Nov 21, 2006 29.38 29.58 29.23 29.40 677,313 +0.03(+0.09%)
Nov 20, 2006 29.02 29.54 28.96 29.37 884,019 +0.70(+2.42%)
Nov 17, 2006 28.86 29.01 28.35 28.67 457,219 -0.23(-0.81%)
Nov 16, 2006 28.72 28.93 28.43 28.91 607,803 +0.30(+1.06%)
Nov 15, 2006 28.92 29.02 28.50 28.61 658,693 -0.63(-2.14%)
Nov 14, 2006 28.48 29.27 28.42 29.23 932,074 +0.73(+2.56%)
Nov 13, 2006 27.92 28.50 27.85 28.50 529,529 +0.48(+1.71%)
Nov 10, 2006 27.95 28.06 27.31 28.02 646,545 -0.04(-0.15%)
Nov 09, 2006 28.20 28.40 28.00 28.07 816,420 -0.07(-0.25%)
Nov 08, 2006 27.37 28.37 27.32 28.14 834,559 +0.48(+1.73%)
Nov 07, 2006 27.48 28.17 27.42 27.66 759,303 +0.17(+0.63%)
Nov 06, 2006 26.98 27.68 26.81 27.48 544,655 +0.54(+2.00%)
Nov 03, 2006 26.98 27.30 26.76 26.95 624,533 -0.05(-0.19%)
Nov 02, 2006 26.83 27.21 26.55 27.00 440,043 +0.10(+0.36%)
Nov 01, 2006 28.02 28.02 26.84 26.90 585,783 -0.85(-3.07%)
Oct 31, 2006 27.39 27.92 27.28 27.75 788,574 +0.30(+1.08%)
Oct 30, 2006 26.95 27.62 26.95 27.46 1,111,607 +0.33(+1.22%)
Oct 27, 2006 26.63 27.80 26.63 27.13 1,279,738 +0.31(+1.17%)
Oct 26, 2006 26.99 27.25 26.05 26.82 2,893,853 +1.27(+4.97%)
Oct 25, 2006 24.57 25.55 24.56 25.55 715,935 +0.88(+3.56%)
Oct 24, 2006 25.02 25.11 24.55 24.67 414,893 -0.43(-1.70%)
Oct 23, 2006 25.20 25.76 25.05 25.09 705,282 -0.22(-0.86%)
Oct 20, 2006 25.29 25.37 25.10 25.31 559,758 +0.17(+0.69%)
Oct 19, 2006 24.34 25.17 24.13 25.14 537,431 +0.72(+2.95%)
Oct 18, 2006 24.72 24.73 24.15 24.42 419,116 -0.05(-0.21%)
Oct 17, 2006 24.70 24.85 24.30 24.47 952,681 -0.48(-1.92%)
Oct 16, 2006 24.55 25.03 24.40 24.95 324,941 +0.43(+1.77%)
Oct 13, 2006 24.33 25.03 24.22 24.51 494,459 +0.23(+0.93%)
Oct 12, 2006 23.37 24.33 23.30 24.29 705,305 +1.12(+4.84%)
Oct 11, 2006 23.30 23.43 22.84 23.17 522,038 -0.14(-0.60%)
Oct 10, 2006 23.14 23.50 22.89 23.30 378,901 +0.08(+0.34%)
Oct 09, 2006 23.24 23.29 23.01 23.23 633,165 -0.06(-0.26%)
Oct 06, 2006 23.80 23.98 23.29 23.29 592,427 -0.69(-2.86%)
Oct 05, 2006 23.70 24.04 23.50 23.97 461,059 +0.19(+0.80%)
Oct 04, 2006 22.99 23.83 22.85 23.78 639,953 +0.73(+3.17%)
Oct 03, 2006 23.12 23.29 22.91 23.05 423,700 -0.04(-0.19%)
Oct 02, 2006 23.55 23.68 23.08 23.10 393,461 -0.50(-2.14%)
Sep 29, 2006 23.54 24.08 23.54 23.60 719,164 -0.01(-0.04%)
Sep 28, 2006 23.37 23.91 23.19 23.61 1,401,840 +0.42(+1.80%)
Sep 27, 2006 23.33 23.66 23.09 23.19 511,896 -0.27(-1.15%)
Sep 26, 2006 23.40 23.66 23.17 23.46 337,895 -0.01(-0.04%)
Sep 25, 2006 22.92 23.55 22.91 23.47 429,331 +0.33(+1.43%)
Sep 22, 2006 23.36 23.40 22.95 23.14 370,123 -0.36(-1.52%)
Sep 21, 2006 23.61 24.03 23.29 23.50 553,517 -0.04(-0.18%)
Sep 20, 2006 23.89 23.91 23.13 23.54 721,704 -0.16(-0.66%)
Sep 19, 2006 23.67 24.03 23.17 23.70 550,497 -0.03(-0.11%)
Sep 18, 2006 23.55 23.98 23.50 23.72 314,415 +0.06(+0.26%)
Sep 15, 2006 24.07 24.07 23.45 23.66 817,891 -0.18(-0.76%)
Sep 14, 2006 23.82 23.90 23.61 23.84 640,329 -0.14(-0.58%)
Sep 13, 2006 24.16 24.23 23.82 23.98 738,299 +0.07(+0.29%)
Sep 12, 2006 23.64 23.99 23.55 23.91 845,994 +0.22(+0.92%)
Sep 11, 2006 23.50 23.90 23.30 23.70 475,998 -0.02(-0.07%)
Sep 08, 2006 23.50 23.80 23.49 23.71 609,300 +0.27(+1.15%)
Sep 07, 2006 23.49 23.67 22.86 23.44 1,465,238 -0.07(-0.30%)
Sep 06, 2006 23.87 24.02 23.51 23.51 730,188 -0.57(-2.38%)
Sep 05, 2006 23.80 24.10 23.62 24.09 618,347 +0.20(+0.84%)
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.