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, 2007 41.05 42.24 40.44 40.49 1,357,193 -1.45(-3.46%)
Apr 27, 2007 43.47 43.50 41.04 41.94 1,549,699 +2.67(+6.80%)
Apr 26, 2007 39.68 39.89 39.24 39.27 891,133 -0.40(-1.01%)
Apr 25, 2007 39.65 39.93 39.13 39.67 526,604 +0.37(+0.94%)
Apr 24, 2007 39.58 39.60 38.66 39.30 612,089 -0.11(-0.28%)
Apr 23, 2007 39.74 40.23 39.20 39.41 563,947 -0.34(-0.86%)
Apr 20, 2007 39.46 39.80 39.11 39.75 548,599 +0.76(+1.95%)
Apr 19, 2007 39.15 39.25 38.04 38.99 564,286 -0.20(-0.51%)
Apr 18, 2007 38.62 39.60 38.48 39.19 596,635 +0.51(+1.32%)
Apr 17, 2007 38.97 38.97 38.30 38.68 412,792 -0.11(-0.28%)
Apr 16, 2007 38.18 39.31 38.18 38.79 852,042 +0.49(+1.28%)
Apr 13, 2007 37.45 38.35 37.40 38.30 1,142,160 +0.79(+2.11%)
Apr 12, 2007 37.00 37.51 36.81 37.51 524,100 +0.49(+1.32%)
Apr 11, 2007 37.19 37.27 36.60 37.02 420,413 -0.16(-0.43%)
Apr 10, 2007 36.38 37.48 36.38 37.18 428,592 +0.72(+1.97%)
Apr 09, 2007 37.22 37.47 36.19 36.46 296,381 -0.63(-1.70%)
Apr 05, 2007 35.96 37.22 35.84 37.09 487,644 +1.19(+3.31%)
Apr 04, 2007 36.18 36.22 35.83 35.90 392,058 -0.17(-0.47%)
Apr 03, 2007 35.49 36.61 35.42 36.07 559,353 +0.65(+1.84%)
Apr 02, 2007 35.87 35.90 35.10 35.42 365,275 -0.25(-0.70%)
Mar 30, 2007 35.30 35.82 35.15 35.67 505,035 +0.39(+1.11%)
Mar 29, 2007 34.80 35.59 34.74 35.28 527,614 +0.75(+2.17%)
Mar 28, 2007 34.32 34.79 33.99 34.53 897,716 -0.14(-0.40%)
Mar 27, 2007 34.51 34.85 34.00 34.67 598,129 +0.05(+0.14%)
Mar 26, 2007 34.79 34.88 34.09 34.62 287,852 -0.02(-0.06%)
Mar 23, 2007 34.45 34.79 34.28 34.64 218,477 +0.07(+0.20%)
Mar 22, 2007 35.00 35.00 34.31 34.57 670,595 -0.65(-1.85%)
Mar 21, 2007 34.89 35.32 34.37 35.22 323,149 +0.43(+1.24%)
Mar 20, 2007 33.72 35.24 33.56 34.79 468,137 +0.99(+2.93%)
Mar 19, 2007 33.61 34.20 33.60 33.80 325,601 +0.09(+0.27%)
Mar 16, 2007 34.04 34.09 33.21 33.71 669,023 -0.35(-1.03%)
Mar 15, 2007 33.71 34.30 33.71 34.06 209,156 +0.07(+0.21%)
Mar 14, 2007 33.96 34.34 33.10 33.99 497,815 -0.05(-0.15%)
Mar 13, 2007 35.21 35.07 33.91 34.04 382,493 -1.17(-3.32%)
Mar 12, 2007 34.92 35.26 34.58 35.21 366,190 +0.61(+1.76%)
Mar 09, 2007 34.69 34.73 34.12 34.60 358,320 +0.08(+0.23%)
Mar 08, 2007 34.24 34.85 34.17 34.52 501,847 +0.62(+1.83%)
Mar 07, 2007 33.92 34.27 33.51 33.90 689,552 -0.05(-0.15%)
Mar 06, 2007 33.53 34.39 33.05 33.95 712,852 +0.79(+2.38%)
Mar 05, 2007 33.27 33.90 32.95 33.16 581,027 -0.19(-0.57%)
Mar 02, 2007 34.44 34.74 33.34 33.35 597,246 -1.53(-4.39%)
Mar 01, 2007 34.37 35.19 33.85 34.88 616,113 +0.12(+0.35%)
Feb 28, 2007 35.25 35.39 34.07 34.76 887,279 -0.65(-1.84%)
Feb 27, 2007 35.45 36.03 34.88 35.41 908,331 -0.41(-1.14%)
Feb 26, 2007 35.90 36.37 35.50 35.82 545,035 -0.11(-0.31%)
Feb 23, 2007 35.75 36.48 35.69 35.93 734,248 +0.07(+0.20%)
Feb 22, 2007 35.77 35.88 35.24 35.86 551,714 +0.24(+0.67%)
Feb 21, 2007 34.93 35.88 34.75 35.62 546,847 +0.59(+1.68%)
Feb 20, 2007 35.09 35.20 34.53 35.03 536,625 -0.29(-0.82%)
Feb 16, 2007 35.06 35.32 34.99 35.32 424,070 +0.25(+0.71%)
Feb 15, 2007 34.66 35.53 34.37 35.07 690,179 +0.31(+0.89%)
Feb 14, 2007 34.20 35.52 34.19 34.76 646,330 +0.52(+1.52%)
Feb 13, 2007 34.03 34.25 33.74 34.24 417,264 +0.11(+0.32%)
Feb 12, 2007 34.43 34.50 33.79 34.13 821,868 -0.32(-0.93%)
Feb 09, 2007 34.72 35.20 34.36 34.45 934,701 -0.40(-1.15%)
Feb 08, 2007 32.60 35.90 32.04 34.85 2,827,154 +4.25(+13.89%)
Feb 07, 2007 31.00 31.39 30.22 30.60 1,055,555 -1.16(-3.65%)
Feb 06, 2007 31.55 31.92 31.41 31.76 323,214 +0.18(+0.57%)
Feb 05, 2007 31.59 31.87 31.36 31.58 494,078 +0.05(+0.16%)
Feb 02, 2007 31.23 31.61 31.17 31.53 306,841 +0.32(+1.03%)
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.