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 (%)
Apr 30, 2003 11.06 11.51 10.97 11.32 567,589 +0.37(+3.41%)
Apr 29, 2003 10.82 11.07 10.80 10.94 349,507 +0.26(+2.42%)
Apr 28, 2003 10.57 10.74 10.47 10.69 236,150 +0.14(+1.36%)
Apr 25, 2003 10.49 10.63 10.46 10.54 183,212 -0.09(-0.84%)
Apr 24, 2003 10.64 10.69 10.54 10.63 190,922 -0.15(-1.37%)
Apr 23, 2003 10.21 10.90 10.20 10.78 363,777 +0.52(+5.08%)
Apr 22, 2003 9.884 10.29 9.804 10.26 1,003,409 -0.29(-2.78%)
Apr 21, 2003 10.64 10.81 10.37 10.55 239,603 -0.07(-0.70%)
Apr 17, 2003 10.60 10.64 10.58 10.63 121,182 +0.11(+1.01%)
Apr 16, 2003 10.55 10.61 10.43 10.52 92,181 -0.03(-0.25%)
Apr 15, 2003 10.58 10.66 10.49 10.54 110,019 -0.07(-0.68%)
Apr 14, 2003 10.41 10.67 10.41 10.62 173,200 +0.17(+1.58%)
Apr 11, 2003 10.29 10.47 10.25 10.45 207,494 +0.20(+1.91%)
Apr 10, 2003 10.33 10.34 10.14 10.26 306,581 -0.07(-0.72%)
Apr 09, 2003 10.39 10.54 10.23 10.33 157,088 -0.09(-0.86%)
Apr 08, 2003 10.41 10.48 10.31 10.42 117,499 -0.03(-0.29%)
Apr 07, 2003 10.66 10.91 10.36 10.45 431,446 -0.17(-1.56%)
Apr 04, 2003 10.54 10.63 10.47 10.61 182,176 +0.03(+0.33%)
Apr 03, 2003 10.73 10.79 10.55 10.58 226,253 -0.12(-1.16%)
Apr 02, 2003 10.57 10.86 10.55 10.70 248,464 +0.17(+1.63%)
Apr 01, 2003 10.32 10.69 10.30 10.53 378,968 +0.23(+2.26%)
Mar 31, 2003 10.11 10.39 10.08 10.30 233,305 +0.13(+1.33%)
Mar 28, 2003 10.19 10.22 10.08 10.16 118,016 -0.05(-0.45%)
Mar 27, 2003 10.21 10.27 10.15 10.21 151,909 +0.03(+0.30%)
Mar 26, 2003 10.31 10.31 10.16 10.18 186,990 -0.10(-0.97%)
Mar 25, 2003 9.980 10.32 9.980 10.28 167,215 +0.27(+2.71%)
Mar 24, 2003 10.19 10.25 9.958 10.01 10,092,789 -0.22(-2.19%)
Mar 21, 2003 10.29 10.45 10.11 10.23 250,535 -0.01(-0.08%)
Mar 20, 2003 10.21 10.31 10.08 10.24 228,750 -0.01(-0.13%)
Mar 19, 2003 10.13 10.29 10.13 10.25 217,335 +0.10(+0.96%)
Mar 18, 2003 10.35 10.51 10.03 10.16 492,610 -0.14(-1.34%)
Mar 17, 2003 9.521 10.36 9.521 10.29 666,445 +0.74(+7.70%)
Mar 14, 2003 9.504 9.558 9.434 9.558 210,429 +0.07(+0.69%)
Mar 13, 2003 9.211 9.504 9.115 9.493 233,388 +0.39(+4.30%)
Mar 12, 2003 9.100 9.182 9.015 9.102 405,967 +0.04(+0.48%)
Mar 11, 2003 9.198 9.265 9.013 9.059 296,569 -0.19(-2.09%)
Mar 10, 2003 9.419 9.450 9.169 9.252 187,815 -0.19(-1.98%)
Mar 07, 2003 9.298 9.463 9.298 9.439 181,370 +0.02(+0.25%)
Mar 06, 2003 9.211 9.458 9.083 9.415 210,141 +0.24(+2.63%)
Mar 05, 2003 9.428 9.450 9.113 9.174 305,200 -0.27(-2.90%)
Mar 04, 2003 9.365 9.543 9.261 9.448 251,571 +0.07(+0.79%)
Mar 03, 2003 9.630 9.841 9.217 9.374 387,024 -0.23(-2.40%)
Feb 28, 2003 9.474 9.686 9.474 9.604 227,749 +0.03(+0.27%)
Feb 27, 2003 9.428 9.680 9.428 9.578 191,268 +0.07(+0.78%)
Feb 26, 2003 9.228 9.550 9.133 9.504 441,343 +0.27(+2.97%)
Feb 25, 2003 9.222 9.291 8.907 9.230 516,493 -0.17(-1.85%)
Feb 24, 2003 9.745 9.826 9.361 9.404 335,582 -0.37(-3.80%)
Feb 21, 2003 9.767 9.841 9.686 9.776 182,636 -0.03(-0.31%)
Feb 20, 2003 9.554 10.09 9.532 9.806 300,251 -0.01(-0.13%)
Feb 19, 2003 9.947 10.10 9.786 9.819 217,622 -0.17(-1.70%)
Feb 18, 2003 10.07 10.14 9.919 9.988 267,453 +0.00(+0.04%)
Feb 14, 2003 10.26 10.33 9.906 9.984 425,232 -0.27(-2.63%)
Feb 13, 2003 10.24 10.41 10.16 10.25 341,911 +0.09(+0.92%)
Feb 12, 2003 10.34 10.50 10.14 10.16 213,709 -0.18(-1.74%)
Feb 11, 2003 10.22 10.46 10.17 10.34 280,227 +0.16(+1.60%)
Feb 10, 2003 10.15 10.29 9.936 10.18 266,417 +0.08(+0.84%)
Feb 07, 2003 10.18 10.29 10.09 10.09 221,995 -0.00(-0.02%)
Feb 06, 2003 9.971 10.52 9.960 10.09 586,003 +0.22(+2.20%)
Feb 05, 2003 10.35 10.60 9.680 9.878 493,706 -0.45(-4.35%)
Feb 04, 2003 10.07 10.34 10.05 10.33 163,648 +0.23(+2.26%)
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.