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 (%)
Jul 31, 2014 30.84 31.22 30.09 30.12 716,750 -1.05(-3.37%)
Jul 30, 2014 31.15 31.40 30.98 31.17 662,932 +0.14(+0.44%)
Jul 29, 2014 31.32 31.45 30.95 31.03 1,319,871 -0.26(-0.84%)
Jul 28, 2014 31.36 31.43 31.20 31.29 2,031,289 -0.05(-0.14%)
Jul 25, 2014 31.22 31.41 30.97 31.34 1,486,346 +0.03(+0.09%)
Jul 24, 2014 31.03 31.92 30.79 31.31 1,288,442 +0.44(+1.44%)
Jul 23, 2014 31.03 31.37 30.61 30.87 779,036 -0.10(-0.32%)
Jul 22, 2014 30.60 31.04 30.60 30.97 696,993 +0.53(+1.75%)
Jul 21, 2014 30.12 30.65 30.11 30.43 561,946 +0.10(+0.33%)
Jul 18, 2014 29.78 30.81 29.55 30.33 1,698,485 +0.90(+3.04%)
Jul 17, 2014 29.93 30.11 29.41 29.44 1,331,704 -0.70(-2.31%)
Jul 16, 2014 30.50 30.53 30.03 30.13 528,813 -0.28(-0.92%)
Jul 15, 2014 29.79 30.87 29.79 30.41 647,220 +0.05(+0.15%)
Jul 14, 2014 30.57 30.75 30.22 30.37 750,997 -0.11(-0.36%)
Jul 11, 2014 30.45 30.67 30.36 30.48 399,021 -0.20(-0.65%)
Jul 10, 2014 30.43 30.88 30.36 30.68 606,219 -0.23(-0.75%)
Jul 09, 2014 31.11 31.37 30.80 30.91 707,415 -0.12(-0.39%)
Jul 08, 2014 31.67 31.78 31.01 31.03 981,479 -0.64(-2.03%)
Jul 07, 2014 31.75 31.93 31.60 31.67 868,161 -0.13(-0.40%)
Jul 03, 2014 31.64 31.80 31.80 31.80 879,196 +0.19(+0.60%)
Jul 02, 2014 31.67 31.76 31.55 31.61 536,516 -0.06(-0.20%)
Jul 01, 2014 31.57 31.77 31.42 31.67 758,521 +0.24(+0.78%)
Jun 30, 2014 31.07 31.53 31.05 31.43 653,598 +0.29(+0.94%)
Jun 27, 2014 30.98 31.23 30.84 31.13 778,944 +0.03(+0.09%)
Jun 26, 2014 31.26 31.45 31.10 31.11 717,542 -0.13(-0.42%)
Jun 25, 2014 31.28 31.56 31.09 31.24 829,544 -0.16(-0.52%)
Jun 24, 2014 31.81 32.11 31.36 31.40 667,714 -0.53(-1.67%)
Jun 23, 2014 32.15 32.21 31.82 31.93 380,165 -0.12(-0.37%)
Jun 20, 2014 32.23 32.51 32.05 32.05 906,885 -0.09(-0.28%)
Jun 19, 2014 32.37 32.50 31.62 32.14 621,753 -0.21(-0.64%)
Jun 18, 2014 32.49 32.56 32.05 32.35 557,293 -0.13(-0.39%)
Jun 17, 2014 32.15 32.59 32.06 32.48 338,741 +0.24(+0.76%)
Jun 16, 2014 32.38 32.54 32.18 32.23 332,843 -0.13(-0.39%)
Jun 13, 2014 32.32 32.44 32.07 32.36 698,879 +0.12(+0.36%)
Jun 12, 2014 32.39 32.53 32.01 32.24 751,988 -0.21(-0.64%)
Jun 11, 2014 32.41 32.61 32.35 32.45 392,707 -0.08(-0.25%)
Jun 10, 2014 32.55 32.59 32.34 32.53 767,021 +0.17(+0.53%)
Jun 06, 2014 32.02 32.49 31.99 32.36 561,762 +0.40(+1.25%)
Jun 05, 2014 31.67 31.97 31.50 31.96 615,975 +0.38(+1.20%)
Jun 04, 2014 31.47 31.77 31.32 31.58 375,803 +0.07(+0.23%)
Jun 03, 2014 31.43 31.82 31.32 31.51 434,613 +0.00(+0.00%)
Jun 02, 2014 31.63 31.66 31.15 31.51 1,016,120 -0.08(-0.26%)
May 30, 2014 31.58 31.66 31.09 31.59 1,169,053 -0.03(-0.09%)
May 29, 2014 31.62 31.80 31.38 31.62 699,274 -0.01(-0.03%)
May 28, 2014 31.40 31.66 31.10 31.63 836,967 +0.17(+0.55%)
May 27, 2014 31.17 31.61 31.00 31.45 706,603 +0.34(+1.11%)
May 23, 2014 30.91 31.11 31.11 31.11 681,278 +0.28(+0.91%)
May 22, 2014 30.58 30.88 30.32 30.83 476,733 +0.24(+0.80%)
May 21, 2014 30.37 30.77 30.30 30.59 528,744 +0.28(+0.93%)
May 20, 2014 30.51 30.68 30.22 30.31 469,607 -0.22(-0.71%)
May 19, 2014 30.22 30.79 30.12 30.52 739,797 +0.28(+0.93%)
May 16, 2014 30.21 30.31 29.95 30.24 663,096 +0.05(+0.18%)
May 15, 2014 30.51 30.53 29.85 30.19 864,729 -0.17(-0.56%)
May 14, 2014 30.77 30.79 30.33 30.36 509,350 -0.44(-1.43%)
May 13, 2014 31.14 31.16 30.69 30.80 489,120 -0.33(-1.07%)
May 12, 2014 30.96 31.28 30.68 31.14 782,518 +0.32(+1.05%)
May 09, 2014 30.57 30.85 30.29 30.81 926,199 +0.23(+0.77%)
May 08, 2014 30.41 30.97 30.31 30.58 1,048,345 +0.14(+0.44%)
May 07, 2014 31.05 31.46 30.29 30.44 1,670,416 -0.59(-1.89%)
May 06, 2014 31.27 31.35 30.89 31.03 664,185 -0.36(-1.15%)
May 05, 2014 31.47 31.85 31.33 31.39 1,175,583 -0.22(-0.69%)
May 02, 2014 31.14 31.71 31.04 31.60 1,061,276 +0.42(+1.36%)
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.