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 (%)
Sep 30, 2005 30.06 30.09 29.36 29.57 426,425 -0.31(-1.04%)
Sep 29, 2005 29.85 30.30 29.66 29.88 294,963 -0.03(-0.10%)
Sep 28, 2005 29.68 30.21 29.50 29.91 440,482 +0.23(+0.77%)
Sep 27, 2005 29.50 31.19 29.50 29.68 868,733 +0.01(+0.03%)
Sep 26, 2005 29.40 29.82 29.16 29.67 533,756 +0.54(+1.85%)
Sep 23, 2005 29.13 29.28 28.55 29.13 405,149 +0.39(+1.36%)
Sep 22, 2005 28.74 28.95 27.80 28.74 789,724 -0.15(-0.52%)
Sep 21, 2005 29.43 29.89 28.10 28.89 1,029,247 -0.15(-0.52%)
Sep 20, 2005 29.75 29.79 28.85 29.04 897,659 -0.77(-2.58%)
Sep 19, 2005 30.13 30.21 29.65 29.81 381,636 -0.28(-0.93%)
Sep 16, 2005 29.59 30.44 29.50 30.09 1,442,868 +0.48(+1.62%)
Sep 15, 2005 29.63 29.87 29.46 29.61 471,815 -0.02(-0.07%)
Sep 14, 2005 30.36 30.54 29.57 29.63 553,400 -0.74(-2.44%)
Sep 13, 2005 30.64 31.14 30.17 30.37 644,605 -0.38(-1.24%)
Sep 12, 2005 30.93 31.74 30.34 30.75 766,845 +0.75(+2.50%)
Sep 09, 2005 30.23 30.37 29.22 30.00 476,082 -0.30(-0.99%)
Sep 08, 2005 31.02 31.10 30.07 30.30 432,565 -0.72(-2.32%)
Sep 07, 2005 30.55 31.32 30.46 31.02 352,317 +0.40(+1.31%)
Sep 06, 2005 30.79 31.05 30.42 30.62 553,582 -0.17(-0.55%)
Sep 02, 2005 31.97 31.97 30.02 30.79 948,195 -0.80(-2.53%)
Sep 01, 2005 32.06 32.40 31.53 31.59 283,881 -0.70(-2.17%)
Aug 31, 2005 32.30 32.46 31.83 32.29 216,353 -0.09(-0.28%)
Aug 30, 2005 32.07 32.40 31.72 32.38 155,760 +0.19(+0.59%)
Aug 29, 2005 32.51 32.65 31.98 32.19 218,545 -0.32(-0.98%)
Aug 26, 2005 32.42 32.72 31.75 32.51 243,844 -0.01(-0.03%)
Aug 25, 2005 32.43 32.87 32.41 32.52 171,375 +0.03(+0.09%)
Aug 24, 2005 32.95 33.21 32.44 32.49 420,900 -0.58(-1.75%)
Aug 23, 2005 33.11 33.24 32.79 33.07 374,637 -0.06(-0.18%)
Aug 22, 2005 33.01 33.28 32.75 33.13 450,824 +0.43(+1.31%)
Aug 19, 2005 32.93 33.00 32.50 32.70 408,973 -0.09(-0.27%)
Aug 18, 2005 32.32 32.80 31.72 32.79 512,967 +0.38(+1.17%)
Aug 17, 2005 32.36 32.91 32.20 32.41 608,145 +0.11(+0.34%)
Aug 16, 2005 32.29 32.62 32.01 32.30 435,115 +0.02(+0.06%)
Aug 15, 2005 32.00 32.42 31.93 32.28 420,374 +0.27(+0.84%)
Aug 12, 2005 32.20 32.25 31.68 32.01 357,907 -0.35(-1.08%)
Aug 11, 2005 32.91 32.91 32.25 32.36 343,465 -0.39(-1.19%)
Aug 10, 2005 32.75 33.29 32.60 32.75 440,500 +0.30(+0.92%)
Aug 09, 2005 32.35 33.12 32.32 32.45 640,932 +0.15(+0.46%)
Aug 08, 2005 32.47 32.82 32.16 32.30 339,939 -0.39(-1.19%)
Aug 05, 2005 33.14 33.28 32.45 32.69 643,154 -0.50(-1.51%)
Aug 04, 2005 34.13 34.19 33.12 33.19 602,338 -0.94(-2.75%)
Aug 03, 2005 34.81 35.40 33.83 34.13 1,022,620 -1.11(-3.15%)
Aug 02, 2005 35.80 36.00 34.98 35.24 1,000,044 -0.85(-2.36%)
Aug 01, 2005 33.53 36.36 33.53 36.09 3,378,486 +3.20(+9.73%)
Jul 29, 2005 33.53 33.55 32.52 32.89 594,272 -0.21(-0.63%)
Jul 28, 2005 33.48 33.48 32.10 33.10 620,690 +0.04(+0.12%)
Jul 27, 2005 33.50 33.50 32.70 33.06 725,577 -0.44(-1.31%)
Jul 26, 2005 33.81 34.74 33.40 33.50 748,294 -0.37(-1.09%)
Jul 25, 2005 32.80 34.24 32.31 33.87 1,515,439 +0.89(+2.70%)
Jul 22, 2005 32.49 34.17 32.49 32.98 1,351,516 +0.29(+0.89%)
Jul 21, 2005 31.07 35.35 30.80 32.69 4,591,655 +3.71(+12.82%)
Jul 20, 2005 28.96 29.36 28.75 28.98 353,352 -0.07(-0.26%)
Jul 19, 2005 29.04 29.20 28.85 29.05 303,418 +0.09(+0.31%)
Jul 18, 2005 29.16 29.31 28.86 28.96 456,199 -0.26(-0.89%)
Jul 15, 2005 29.38 29.43 29.09 29.22 630,392 -0.16(-0.54%)
Jul 14, 2005 29.66 29.66 29.30 29.38 412,220 -0.08(-0.27%)
Jul 13, 2005 30.00 30.00 29.13 29.46 825,646 -0.50(-1.67%)
Jul 12, 2005 30.25 30.40 29.83 29.96 521,613 -0.32(-1.06%)
Jul 11, 2005 30.87 30.90 29.96 30.28 1,105,918 -0.28(-0.92%)
Jul 08, 2005 30.63 31.00 30.18 30.56 549,530 +0.02(+0.07%)
Jul 07, 2005 30.40 31.81 30.18 30.54 930,267 +0.58(+1.94%)
Jul 06, 2005 29.94 30.30 29.69 29.96 222,467 -0.16(-0.53%)
Jul 05, 2005 29.90 30.42 29.86 30.12 539,000 +0.07(+0.23%)
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.