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, 2008 29.70 30.63 29.53 29.83 1,426,645 +0.12(+0.41%)
Apr 29, 2008 29.76 29.80 29.47 29.71 1,153,215 -0.10(-0.35%)
Apr 28, 2008 29.80 30.33 29.57 29.81 1,602,166 -0.08(-0.26%)
Apr 25, 2008 29.47 30.20 29.11 29.89 1,869,033 +0.49(+1.65%)
Apr 24, 2008 27.26 29.54 27.20 29.40 2,695,820 +2.75(+10.30%)
Apr 23, 2008 26.73 26.92 26.16 26.66 960,334 +0.22(+0.82%)
Apr 22, 2008 26.48 26.78 26.13 26.44 959,138 -0.10(-0.39%)
Apr 21, 2008 26.25 26.89 26.14 26.55 680,640 -0.07(-0.26%)
Apr 18, 2008 26.19 27.02 25.71 26.62 871,540 +1.03(+4.04%)
Apr 17, 2008 26.03 26.11 25.36 25.58 527,689 -0.51(-1.96%)
Apr 16, 2008 25.21 26.21 24.98 26.09 1,106,378 +1.14(+4.56%)
Apr 15, 2008 25.23 25.50 24.74 24.96 1,132,526 -0.06(-0.24%)
Apr 14, 2008 25.12 25.55 24.87 25.02 1,114,426 -0.25(-1.00%)
Apr 11, 2008 25.28 26.04 25.14 25.27 1,332,628 -0.99(-3.77%)
Apr 10, 2008 25.92 26.52 25.64 26.26 1,088,147 +0.30(+1.14%)
Apr 09, 2008 27.07 27.11 25.82 25.96 920,369 -1.03(-3.80%)
Apr 08, 2008 26.41 27.42 26.28 26.99 1,067,314 +0.11(+0.42%)
Apr 07, 2008 27.55 27.69 26.81 26.88 1,085,765 -0.38(-1.40%)
Apr 04, 2008 26.78 27.46 26.35 27.26 1,235,333 +0.39(+1.46%)
Apr 03, 2008 26.70 27.07 26.59 26.87 825,232 -0.03(-0.10%)
Apr 02, 2008 26.79 27.30 26.63 26.89 1,063,644 +0.15(+0.55%)
Apr 01, 2008 26.36 26.79 26.17 26.75 1,399,258 +0.60(+2.29%)
Mar 31, 2008 25.16 26.21 24.98 26.15 1,619,102 +0.96(+3.79%)
Mar 28, 2008 25.49 25.59 24.97 25.19 1,087,782 -0.32(-1.26%)
Mar 27, 2008 25.88 25.95 24.97 25.51 1,282,379 -0.28(-1.08%)
Mar 26, 2008 25.40 25.82 24.98 25.79 1,348,423 +0.23(+0.92%)
Mar 25, 2008 24.83 25.66 24.66 25.56 1,148,828 +0.63(+2.51%)
Mar 24, 2008 24.33 25.42 24.33 24.93 1,329,228 +0.68(+2.79%)
Mar 21, 2008 24.02 24.33 23.56 24.25 3,440,979 +0.00(+0.00%)
Mar 20, 2008 24.02 24.33 23.56 24.25 3,440,979 +0.53(+2.23%)
Mar 19, 2008 24.17 24.61 23.72 23.72 2,196,990 -0.36(-1.48%)
Mar 18, 2008 22.91 24.08 22.57 24.08 1,744,014 +1.75(+7.82%)
Mar 17, 2008 21.98 22.82 21.74 22.33 1,335,316 -0.33(-1.46%)
Mar 14, 2008 23.77 24.08 22.40 22.66 1,947,972 -0.36(-1.55%)
Mar 13, 2008 22.83 23.34 22.09 23.02 1,987,411 -0.12(-0.53%)
Mar 12, 2008 23.46 23.57 23.05 23.14 1,856,833 -0.29(-1.22%)
Mar 11, 2008 21.95 23.59 21.46 23.43 4,615,382 +2.84(+13.80%)
Mar 10, 2008 22.16 22.16 20.58 20.59 2,652,944 -1.61(-7.24%)
Mar 07, 2008 22.28 22.88 21.89 22.19 2,058,640 -0.37(-1.66%)
Mar 06, 2008 22.98 23.38 22.38 22.57 2,287,142 -0.56(-2.41%)
Mar 05, 2008 22.97 23.40 22.59 23.12 2,347,775 +0.22(+0.95%)
Mar 04, 2008 24.96 25.29 22.64 22.91 3,625,803 -2.36(-9.35%)
Mar 03, 2008 24.65 25.62 24.57 25.27 1,848,402 +0.54(+2.18%)
Feb 29, 2008 24.60 25.03 24.09 24.73 1,790,633 -0.19(-0.77%)
Feb 28, 2008 26.07 26.33 24.86 24.92 2,345,925 -1.46(-5.53%)
Feb 27, 2008 26.41 26.98 26.03 26.38 711,817 -0.30(-1.14%)
Feb 26, 2008 26.63 27.11 26.31 26.69 876,605 -0.18(-0.68%)
Feb 25, 2008 25.86 27.00 25.82 26.87 1,077,614 +1.07(+4.14%)
Feb 22, 2008 26.23 26.47 25.38 25.80 1,062,386 -0.34(-1.30%)
Feb 21, 2008 26.88 27.27 25.85 26.14 1,797,396 -0.60(-2.24%)
Feb 20, 2008 27.22 27.35 26.47 26.74 1,309,357 -0.62(-2.26%)
Feb 19, 2008 27.79 28.00 27.19 27.35 989,636 -0.12(-0.44%)
Feb 18, 2008 28.01 28.24 26.51 27.48 1,411,229 +0.00(+0.00%)
Feb 15, 2008 28.01 28.24 26.51 27.48 1,411,229 -0.79(-2.80%)
Feb 14, 2008 28.81 29.01 28.07 28.27 1,098,185 -0.54(-1.87%)
Feb 13, 2008 28.37 28.99 28.31 28.81 1,078,652 +0.48(+1.69%)
Feb 12, 2008 28.83 28.83 28.13 28.33 1,008,013 -0.30(-1.03%)
Feb 11, 2008 28.34 28.94 27.95 28.62 1,395,678 +0.23(+0.83%)
Feb 08, 2008 27.74 28.53 27.48 28.39 1,217,371 +0.64(+2.32%)
Feb 07, 2008 27.75 28.24 27.22 27.75 2,346,480 +0.07(+0.25%)
Feb 06, 2008 27.91 28.07 27.48 27.68 1,947,477 +0.25(+0.92%)
Feb 05, 2008 27.73 28.03 26.83 27.42 2,080,928 -0.83(-2.95%)
Feb 04, 2008 28.49 29.24 28.14 28.26 1,241,949 -0.06(-0.22%)
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.