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 (%)
Aug 29, 2008 31.98 31.98 30.74 31.02 1,141,596 -1.03(-3.23%)
Aug 28, 2008 31.97 32.28 31.33 32.06 773,478 +0.24(+0.76%)
Aug 27, 2008 31.86 32.17 31.36 31.81 848,609 -0.09(-0.27%)
Aug 26, 2008 31.16 32.30 31.16 31.90 874,288 +0.53(+1.69%)
Aug 25, 2008 32.32 32.32 31.21 31.37 940,163 -1.15(-3.53%)
Aug 22, 2008 32.36 32.81 32.24 32.52 1,014,138 +0.23(+0.73%)
Aug 21, 2008 33.25 33.35 32.15 32.28 925,026 -1.08(-3.23%)
Aug 20, 2008 33.09 34.05 32.96 33.36 904,617 +0.31(+0.95%)
Aug 19, 2008 33.73 34.26 32.83 33.05 775,280 -0.58(-1.73%)
Aug 18, 2008 33.80 33.99 33.20 33.63 1,027,698 -0.09(-0.26%)
Aug 15, 2008 34.11 34.15 33.12 33.71 771,054 -0.31(-0.92%)
Aug 14, 2008 33.65 34.11 33.54 34.03 764,942 +0.16(+0.46%)
Aug 13, 2008 33.30 33.99 33.09 33.87 925,377 +0.56(+1.67%)
Aug 12, 2008 33.28 33.98 32.75 33.32 1,134,605 -0.14(-0.42%)
Aug 11, 2008 33.82 33.85 32.77 33.45 1,058,448 -0.32(-0.95%)
Aug 08, 2008 33.49 34.06 33.09 33.78 801,797 +0.23(+0.67%)
Aug 07, 2008 33.20 33.82 32.80 33.55 1,049,849 +0.18(+0.55%)
Aug 06, 2008 33.38 33.65 32.56 33.37 1,216,831 -0.30(-0.88%)
Aug 05, 2008 33.12 33.69 32.16 33.66 1,827,285 +0.76(+2.32%)
Aug 04, 2008 34.53 34.56 32.72 32.90 2,281,565 -1.80(-5.18%)
Aug 01, 2008 35.81 36.05 34.40 34.70 1,098,577 -0.70(-1.99%)
Jul 31, 2008 35.51 36.03 34.86 35.40 1,374,235 -0.17(-0.49%)
Jul 30, 2008 34.56 35.84 34.32 35.57 1,677,521 +0.56(+1.59%)
Jul 29, 2008 35.02 35.59 34.36 35.02 1,734,563 +0.81(+2.36%)
Jul 28, 2008 34.51 34.72 33.98 34.21 1,749,358 -0.39(-1.13%)
Jul 25, 2008 34.76 35.11 34.04 34.60 1,913,290 -0.10(-0.28%)
Jul 24, 2008 36.06 36.37 30.49 34.70 5,531,265 -2.48(-6.66%)
Jul 23, 2008 36.99 37.51 36.37 37.17 2,599,109 +0.03(+0.07%)
Jul 22, 2008 36.96 37.35 34.11 37.15 3,764,077 -0.58(-1.54%)
Jul 21, 2008 39.53 39.53 37.57 37.73 2,787,507 -1.46(-3.73%)
Jul 18, 2008 39.01 39.41 37.27 39.19 7,470,253 +0.64(+1.67%)
Jul 17, 2008 37.03 38.60 37.03 38.55 1,992,972 +1.66(+4.50%)
Jul 16, 2008 36.42 37.09 35.86 36.89 967,861 +0.43(+1.19%)
Jul 15, 2008 36.06 36.92 35.63 36.45 1,781,747 -0.04(-0.12%)
Jul 14, 2008 37.36 37.77 35.63 36.50 3,412,358 -0.48(-1.29%)
Jul 11, 2008 36.77 37.14 36.18 36.97 1,631,297 -0.17(-0.44%)
Jul 10, 2008 37.26 37.36 36.32 37.14 1,705,031 -0.12(-0.33%)
Jul 09, 2008 36.50 38.02 36.48 37.26 2,496,715 +0.30(+0.82%)
Jul 08, 2008 36.94 37.34 35.92 36.96 3,216,551 -0.24(-0.65%)
Jul 07, 2008 37.36 37.91 36.65 37.20 2,271,316 +0.44(+1.21%)
Jul 04, 2008 36.97 37.14 36.07 36.76 1,428,584 +0.00(+0.00%)
Jul 03, 2008 36.97 37.14 36.07 36.76 1,428,584 -0.30(-0.80%)
Jul 02, 2008 37.90 37.90 36.93 37.05 4,366,109 -0.38(-1.02%)
Jul 01, 2008 36.05 38.63 35.73 37.43 5,664,584 +2.18(+6.19%)
Jun 30, 2008 36.40 36.50 35.14 35.25 2,670,844 -0.70(-1.96%)
Jun 27, 2008 34.37 36.23 34.18 35.96 17,799,236 +1.45(+4.21%)
Jun 26, 2008 35.18 35.19 33.96 34.51 2,446,445 -0.87(-2.46%)
Jun 25, 2008 34.70 35.67 34.29 35.37 3,124,903 +0.86(+2.49%)
Jun 24, 2008 34.20 34.76 33.67 34.51 2,071,776 +0.24(+0.71%)
Jun 23, 2008 33.89 34.74 32.45 34.27 3,256,691 +0.21(+0.61%)
Jun 20, 2008 33.87 34.06 32.32 34.06 18,865,056 +0.43(+1.27%)
Jun 19, 2008 33.07 33.71 32.80 33.64 974,813 +0.28(+0.83%)
Jun 18, 2008 33.47 34.06 32.85 33.36 1,325,201 -0.21(-0.62%)
Jun 17, 2008 33.78 34.02 33.31 33.57 924,751 -0.04(-0.13%)
Jun 16, 2008 33.45 33.92 32.85 33.61 1,383,823 +0.14(+0.42%)
Jun 13, 2008 31.47 33.51 31.47 33.47 2,684,752 +2.40(+7.72%)
Jun 12, 2008 31.73 32.39 30.98 31.07 1,108,927 -0.52(-1.65%)
Jun 11, 2008 32.89 32.95 31.35 31.59 1,419,137 -1.44(-4.37%)
Jun 10, 2008 32.62 33.32 32.15 33.04 1,145,395 +0.09(+0.26%)
Jun 09, 2008 32.96 33.04 32.09 32.95 1,163,346 +0.32(+0.99%)
Jun 06, 2008 34.64 34.93 32.50 32.63 1,874,735 -2.30(-6.59%)
Jun 05, 2008 33.87 34.97 33.79 34.93 1,070,758 +1.09(+3.21%)
Jun 04, 2008 33.45 34.48 33.40 33.85 1,141,015 +0.19(+0.57%)
Jun 03, 2008 33.89 34.14 33.13 33.65 1,112,011 -0.09(-0.26%)
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.