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 34.08 34.50 33.25 33.28 648,600 -1.16(-3.37%)
Jul 30, 2014 34.42 34.70 34.24 34.44 599,899 +0.15(+0.44%)
Jul 29, 2014 34.61 34.76 34.20 34.29 1,194,374 -0.29(-0.84%)
Jul 28, 2014 34.65 34.73 34.48 34.58 1,838,148 -0.05(-0.14%)
Jul 25, 2014 34.50 34.71 34.22 34.63 1,345,020 +0.03(+0.09%)
Jul 24, 2014 34.29 35.27 34.02 34.60 1,165,933 +0.49(+1.44%)
Jul 23, 2014 34.29 34.67 33.83 34.11 704,963 -0.11(-0.32%)
Jul 22, 2014 33.81 34.30 33.81 34.22 630,721 +0.59(+1.75%)
Jul 21, 2014 33.28 33.87 33.27 33.63 508,515 +0.11(+0.33%)
Jul 18, 2014 32.91 34.05 32.65 33.52 1,536,988 +0.99(+3.04%)
Jul 17, 2014 33.07 33.27 32.50 32.53 1,205,082 -0.77(-2.31%)
Jul 16, 2014 33.70 33.73 33.19 33.30 478,532 -0.31(-0.92%)
Jul 15, 2014 32.92 34.11 32.92 33.61 585,681 +0.05(+0.15%)
Jul 14, 2014 33.78 33.98 33.40 33.56 679,590 -0.12(-0.36%)
Jul 11, 2014 33.65 33.89 33.55 33.68 361,081 -0.22(-0.65%)
Jul 10, 2014 33.63 34.12 33.55 33.90 548,578 -0.26(-0.75%)
Jul 09, 2014 34.38 34.67 34.04 34.16 640,152 -0.13(-0.39%)
Jul 08, 2014 35.00 35.12 34.27 34.29 888,157 -0.71(-2.03%)
Jul 07, 2014 35.09 35.29 34.92 35.00 785,614 -0.14(-0.40%)
Jul 03, 2014 34.97 35.14 35.14 35.14 795,600 +0.21(+0.60%)
Jul 02, 2014 35.00 35.10 34.86 34.93 485,503 -0.07(-0.20%)
Jul 01, 2014 34.89 35.11 34.72 35.00 686,399 +0.27(+0.78%)
Jun 30, 2014 34.33 34.84 34.31 34.73 591,452 +0.32(+0.94%)
Jun 27, 2014 34.24 34.52 34.08 34.41 704,880 +0.03(+0.09%)
Jun 26, 2014 34.55 34.76 34.37 34.38 649,316 -0.15(-0.42%)
Jun 25, 2014 34.57 34.88 34.36 34.52 750,669 -0.18(-0.52%)
Jun 24, 2014 35.15 35.48 34.65 34.70 604,226 -0.59(-1.67%)
Jun 23, 2014 35.53 35.59 35.16 35.29 344,018 -0.13(-0.37%)
Jun 20, 2014 35.62 35.93 35.42 35.42 820,656 -0.10(-0.28%)
Jun 19, 2014 35.77 35.92 34.95 35.52 562,635 -0.23(-0.64%)
Jun 18, 2014 35.90 35.98 35.42 35.75 504,304 -0.14(-0.39%)
Jun 17, 2014 35.53 36.01 35.43 35.89 306,533 +0.27(+0.76%)
Jun 16, 2014 35.78 35.96 35.56 35.62 301,196 -0.14(-0.39%)
Jun 13, 2014 35.72 35.85 35.45 35.76 632,428 +0.13(+0.36%)
Jun 12, 2014 35.79 35.95 35.37 35.63 680,487 -0.23(-0.64%)
Jun 11, 2014 35.81 36.03 35.75 35.86 355,368 -0.09(-0.25%)
Jun 10, 2014 35.97 36.01 35.74 35.95 694,091 +0.19(+0.53%)
Jun 06, 2014 35.38 35.90 35.35 35.76 508,348 +0.44(+1.25%)
Jun 05, 2014 35.00 35.33 34.81 35.32 557,407 +0.42(+1.20%)
Jun 04, 2014 34.78 35.11 34.61 34.90 340,071 +0.08(+0.23%)
Jun 03, 2014 34.73 35.16 34.61 34.82 393,289 +0.00(+0.00%)
Jun 02, 2014 34.95 34.99 34.42 34.82 919,505 -0.09(-0.26%)
May 30, 2014 34.90 34.99 34.36 34.91 1,057,896 -0.03(-0.09%)
May 29, 2014 34.94 35.14 34.68 34.94 632,785 -0.01(-0.03%)
May 28, 2014 34.70 34.99 34.37 34.95 757,386 +0.19(+0.55%)
May 27, 2014 34.45 34.93 34.26 34.76 639,417 +0.38(+1.11%)
May 23, 2014 34.16 34.38 34.38 34.38 616,500 +0.31(+0.91%)
May 22, 2014 33.79 34.13 33.51 34.07 431,404 +0.27(+0.80%)
May 21, 2014 33.56 34.00 33.48 33.80 478,470 +0.31(+0.93%)
May 20, 2014 33.72 33.90 33.40 33.49 424,956 -0.24(-0.71%)
May 19, 2014 33.39 34.03 33.29 33.73 669,455 +0.31(+0.93%)
May 16, 2014 33.38 33.50 33.10 33.42 600,047 -0.04(-0.12%)
May 15, 2014 33.82 33.84 33.09 33.46 780,170 -0.19(-0.56%)
May 14, 2014 34.10 34.13 33.62 33.65 459,542 -0.49(-1.44%)
May 13, 2014 34.51 34.54 34.02 34.14 441,291 -0.37(-1.07%)
May 12, 2014 34.32 34.67 34.00 34.51 705,998 +0.36(+1.05%)
May 09, 2014 33.88 34.19 33.57 34.15 835,629 +0.26(+0.77%)
May 08, 2014 33.71 34.33 33.59 33.89 945,830 +0.15(+0.44%)
May 07, 2014 34.42 34.87 33.57 33.74 1,507,071 -0.65(-1.89%)
May 06, 2014 34.66 34.75 34.24 34.39 599,236 -0.40(-1.15%)
May 05, 2014 34.88 35.30 34.73 34.79 1,060,626 -0.24(-0.69%)
May 02, 2014 34.51 35.15 34.40 35.03 957,497 +0.47(+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.