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, 2012 20.01 20.01 19.57 19.74 2,220,042 -0.36(-1.79%)
Apr 27, 2012 20.47 20.66 19.89 20.10 3,123,003 -0.57(-2.76%)
Apr 26, 2012 20.47 20.74 20.40 20.67 2,544,232 +0.20(+0.99%)
Apr 25, 2012 20.72 20.82 20.43 20.47 1,033,721 +0.02(+0.09%)
Apr 24, 2012 20.49 20.57 20.35 20.45 1,000,322 +0.02(+0.09%)
Apr 23, 2012 20.44 20.52 20.28 20.43 1,160,648 -0.26(-1.27%)
Apr 20, 2012 20.66 20.91 20.60 20.69 1,619,029 +0.11(+0.55%)
Apr 19, 2012 20.45 21.01 20.45 20.58 1,208,026 -0.40(-1.89%)
Apr 18, 2012 21.06 21.19 20.97 20.97 935,456 -0.27(-1.28%)
Apr 17, 2012 21.00 21.30 21.00 21.25 972,504 +0.45(+2.15%)
Apr 16, 2012 20.98 20.98 20.65 20.80 1,208,406 +0.02(+0.08%)
Apr 13, 2012 21.11 21.18 20.76 20.78 715,876 -0.43(-2.03%)
Apr 12, 2012 20.98 21.32 20.97 21.21 509,217 +0.27(+1.30%)
Apr 11, 2012 20.95 21.08 20.87 20.94 1,152,315 +0.20(+0.97%)
Apr 10, 2012 20.93 21.02 20.62 20.74 1,541,267 -0.29(-1.38%)
Apr 09, 2012 21.16 21.21 20.96 21.03 820,097 -0.51(-2.37%)
Apr 05, 2012 21.54 21.66 21.45 21.54 1,270,358 -0.14(-0.65%)
Apr 04, 2012 21.77 21.80 21.62 21.68 1,524,367 -0.27(-1.24%)
Apr 03, 2012 21.99 22.06 21.84 21.95 1,466,415 -0.08(-0.36%)
Apr 02, 2012 22.18 22.27 21.78 22.03 1,610,364 -0.21(-0.95%)
Mar 30, 2012 22.41 22.41 22.17 22.24 965,108 -0.03(-0.12%)
Mar 29, 2012 22.15 22.30 21.99 22.27 896,190 -0.02(-0.08%)
Mar 28, 2012 22.63 22.68 22.13 22.28 1,455,914 -0.34(-1.51%)
Mar 27, 2012 22.75 22.81 22.59 22.63 1,036,578 -0.10(-0.43%)
Mar 26, 2012 22.64 22.78 22.52 22.72 556,793 +0.32(+1.41%)
Mar 23, 2012 22.51 22.51 22.27 22.41 514,139 -0.03(-0.12%)
Mar 22, 2012 22.32 22.49 22.23 22.43 916,954 -0.11(-0.47%)
Mar 21, 2012 22.54 22.64 22.50 22.54 736,678 +0.00(+0.00%)
Mar 20, 2012 22.65 22.66 22.38 22.54 1,161,904 -0.31(-1.35%)
Mar 19, 2012 22.97 23.17 22.79 22.85 1,216,541 -0.21(-0.91%)
Mar 16, 2012 23.12 23.25 23.02 23.06 1,532,211 -0.01(-0.04%)
Mar 15, 2012 23.00 23.27 22.87 23.07 1,153,386 +0.12(+0.54%)
Mar 14, 2012 23.06 23.28 22.79 22.94 793,647 -0.15(-0.65%)
Mar 13, 2012 22.91 23.11 22.65 23.09 1,810,356 +0.37(+1.62%)
Mar 12, 2012 23.16 23.21 22.66 22.72 1,246,173 -0.42(-1.82%)
Mar 09, 2012 22.94 23.20 22.93 23.15 655,550 +0.23(+1.00%)
Mar 08, 2012 23.00 23.06 22.67 22.92 790,643 +0.14(+0.62%)
Mar 07, 2012 22.75 22.88 22.60 22.78 987,649 +0.04(+0.19%)
Mar 06, 2012 22.86 22.90 22.57 22.73 1,603,817 -0.41(-1.78%)
Mar 05, 2012 23.21 23.22 23.00 23.15 1,135,036 -0.16(-0.68%)
Mar 02, 2012 23.17 23.37 23.07 23.30 1,487,043 +0.07(+0.30%)
Mar 01, 2012 23.00 23.28 22.98 23.23 1,040,683 +0.24(+1.03%)
Feb 29, 2012 23.30 23.42 22.85 23.00 1,760,845 -0.29(-1.25%)
Feb 28, 2012 23.17 23.39 23.13 23.29 1,635,758 +0.11(+0.45%)
Feb 27, 2012 22.70 23.22 22.62 23.18 1,495,514 +0.27(+1.19%)
Feb 24, 2012 22.71 22.97 22.63 22.91 1,226,303 +0.20(+0.89%)
Feb 23, 2012 22.49 22.75 22.19 22.71 883,526 +0.24(+1.06%)
Feb 22, 2012 22.53 22.70 22.43 22.47 638,289 -0.08(-0.35%)
Feb 21, 2012 22.54 22.76 22.44 22.55 1,007,318 +0.05(+0.23%)
Feb 17, 2012 22.49 22.62 22.32 22.50 1,094,774 +0.10(+0.43%)
Feb 16, 2012 21.93 22.42 21.84 22.40 884,525 +0.54(+2.49%)
Feb 15, 2012 21.69 21.90 21.53 21.85 1,466,426 +0.18(+0.81%)
Feb 14, 2012 21.38 21.70 21.26 21.68 2,027,522 +0.16(+0.73%)
Feb 13, 2012 21.64 22.01 21.48 21.52 2,969,897 -0.29(-1.35%)
Feb 10, 2012 22.82 22.99 21.72 21.81 2,851,273 -0.74(-3.28%)
Feb 09, 2012 22.39 22.69 22.23 22.55 2,144,913 +0.21(+0.94%)
Feb 08, 2012 22.58 22.68 22.30 22.34 1,015,058 -0.25(-1.12%)
Feb 07, 2012 22.71 22.82 22.49 22.60 1,160,586 -0.23(-1.00%)
Feb 06, 2012 23.12 23.15 22.76 22.83 987,527 -0.45(-1.92%)
Feb 03, 2012 22.91 23.32 22.88 23.27 1,332,633 +0.68(+3.03%)
Feb 02, 2012 22.84 22.92 22.55 22.59 1,171,470 -0.20(-0.88%)
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.