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 (%)
Mar 31, 2010 24.47 24.65 24.33 24.49 1,682,883 +0.13(+0.54%)
Mar 30, 2010 24.26 24.43 24.10 24.36 1,012,696 +0.05(+0.21%)
Mar 29, 2010 24.33 24.55 24.17 24.30 1,733,604 +0.05(+0.22%)
Mar 26, 2010 24.24 24.38 24.10 24.25 1,831,186 +0.01(+0.04%)
Mar 25, 2010 24.26 24.39 24.10 24.24 2,539,523 +0.14(+0.58%)
Mar 24, 2010 24.07 24.22 23.95 24.10 2,009,964 -0.09(-0.36%)
Mar 23, 2010 24.02 24.19 23.86 24.19 1,855,588 +0.33(+1.38%)
Mar 22, 2010 23.70 24.02 23.55 23.86 1,926,592 +0.12(+0.51%)
Mar 19, 2010 23.51 23.74 23.29 23.74 4,324,129 +0.36(+1.52%)
Mar 18, 2010 23.29 23.47 23.21 23.38 3,678,965 +0.18(+0.79%)
Mar 17, 2010 23.26 23.45 23.14 23.20 2,147,688 -0.09(-0.37%)
Mar 16, 2010 23.14 23.35 23.03 23.29 2,270,866 +0.12(+0.52%)
Mar 15, 2010 23.08 23.23 23.04 23.17 1,487,261 -0.02(-0.07%)
Mar 12, 2010 23.20 23.30 23.05 23.18 2,036,658 +0.03(+0.15%)
Mar 11, 2010 23.12 23.28 23.11 23.15 3,286,426 +0.01(+0.04%)
Mar 10, 2010 23.05 23.25 23.03 23.14 2,797,254 +0.07(+0.30%)
Mar 09, 2010 23.09 23.17 22.98 23.07 2,573,463 +0.05(+0.23%)
Mar 08, 2010 23.20 23.24 22.98 23.02 1,893,406 -0.13(-0.56%)
Mar 05, 2010 23.07 23.24 22.95 23.15 3,191,907 +0.13(+0.57%)
Mar 04, 2010 23.07 23.16 22.90 23.02 2,035,049 -0.05(-0.23%)
Mar 03, 2010 23.20 23.23 22.99 23.07 2,373,114 -0.04(-0.19%)
Mar 02, 2010 23.34 23.38 23.03 23.11 3,586,368 -0.27(-1.15%)
Mar 01, 2010 23.38 23.52 23.24 23.38 1,947,741 +0.09(+0.37%)
Feb 26, 2010 23.01 23.33 22.77 23.30 2,154,900 +0.27(+1.17%)
Feb 25, 2010 23.04 23.04 22.50 23.03 3,379,170 -0.25(-1.08%)
Feb 24, 2010 23.22 23.34 23.07 23.28 2,153,175 +0.10(+0.41%)
Feb 23, 2010 23.50 23.53 23.14 23.18 2,420,211 -0.24(-1.04%)
Feb 22, 2010 23.60 23.71 23.36 23.43 1,426,036 -0.17(-0.70%)
Feb 19, 2010 23.31 23.77 23.24 23.59 2,399,511 +0.17(+0.70%)
Feb 18, 2010 23.20 23.64 23.20 23.43 3,105,908 +0.03(+0.11%)
Feb 17, 2010 23.26 23.52 23.07 23.40 3,590,545 +0.25(+1.09%)
Feb 16, 2010 23.18 23.27 22.81 23.15 3,345,849 +0.02(+0.08%)
Feb 12, 2010 23.54 23.13 23.13 23.13 5,484,171 -0.70(-2.92%)
Feb 11, 2010 24.42 24.42 23.69 23.83 8,864,010 -1.96(-7.58%)
Feb 10, 2010 25.79 26.03 25.52 25.78 1,714,878 -0.10(-0.37%)
Feb 09, 2010 25.89 26.09 25.69 25.88 2,385,289 +0.31(+1.22%)
Feb 08, 2010 25.63 25.81 25.05 25.56 1,752,419 -0.08(-0.30%)
Feb 05, 2010 25.65 25.82 25.00 25.64 1,864,107 -0.05(-0.20%)
Feb 04, 2010 25.98 26.02 25.69 25.69 1,749,363 -0.47(-1.79%)
Feb 03, 2010 25.97 26.25 25.90 26.16 1,079,159 +0.03(+0.10%)
Feb 02, 2010 25.93 26.29 25.76 26.14 1,069,572 +0.16(+0.60%)
Feb 01, 2010 25.74 26.02 25.55 25.98 1,327,969 +0.28(+1.08%)
Jan 29, 2010 26.22 26.35 25.68 25.70 1,706,079 -0.36(-1.40%)
Jan 28, 2010 26.59 26.65 25.79 26.07 2,686,139 -0.50(-1.86%)
Jan 27, 2010 26.68 26.69 26.23 26.56 2,143,485 -0.01(-0.03%)
Jan 26, 2010 26.69 26.86 26.35 26.57 1,781,380 -0.10(-0.36%)
Jan 25, 2010 26.66 26.86 26.16 26.67 2,987,011 +0.15(+0.56%)
Jan 22, 2010 26.98 27.16 26.50 26.52 3,362,103 -0.50(-1.86%)
Jan 21, 2010 27.08 27.41 26.93 27.02 2,963,447 +0.03(+0.13%)
Jan 20, 2010 27.15 27.31 26.75 26.99 3,841,914 -0.20(-0.73%)
Jan 19, 2010 26.87 27.42 26.81 27.19 2,946,278 +0.42(+1.56%)
Jan 15, 2010 27.46 26.77 26.77 26.77 3,750,789 -0.86(-3.11%)
Jan 14, 2010 27.48 27.74 27.48 27.63 1,413,519 -0.02(-0.06%)
Jan 13, 2010 27.84 27.89 27.51 27.65 2,218,204 -0.08(-0.30%)
Jan 12, 2010 28.16 28.27 27.60 27.73 1,891,302 -0.57(-2.01%)
Jan 11, 2010 28.64 28.70 28.14 28.30 2,268,662 -0.31(-1.09%)
Jan 08, 2010 28.56 28.69 28.35 28.61 1,488,477 +0.08(+0.27%)
Jan 07, 2010 28.46 28.60 28.26 28.54 1,110,353 +0.03(+0.12%)
Jan 06, 2010 28.65 28.72 28.44 28.50 1,722,811 +0.07(+0.24%)
Jan 05, 2010 28.41 28.51 28.14 28.43 1,627,371 +0.07(+0.25%)
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.