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 29, 2016 28.56 28.56 27.88 28.01 802,610 -0.50(-1.76%)
Apr 28, 2016 28.53 28.86 28.32 28.51 1,187,516 -0.07(-0.26%)
Apr 27, 2016 28.66 29.09 27.96 28.58 2,702,926 -0.45(-1.53%)
Apr 26, 2016 31.04 31.48 28.64 29.03 3,549,828 -2.42(-7.69%)
Apr 25, 2016 30.90 31.60 30.49 31.45 1,318,847 +0.57(+1.83%)
Apr 22, 2016 30.46 30.94 30.46 30.88 549,252 +0.49(+1.62%)
Apr 21, 2016 30.63 30.87 30.36 30.39 578,626 -0.20(-0.67%)
Apr 20, 2016 30.52 30.73 30.29 30.60 583,747 +0.03(+0.09%)
Apr 19, 2016 30.45 30.74 30.30 30.57 712,409 +0.13(+0.43%)
Apr 18, 2016 30.30 30.45 30.22 30.44 283,671 +0.14(+0.46%)
Apr 15, 2016 30.44 30.44 30.11 30.30 429,683 -0.13(-0.43%)
Apr 14, 2016 30.57 30.60 30.31 30.43 397,074 -0.09(-0.30%)
Apr 13, 2016 30.35 30.59 30.11 30.52 591,066 +0.41(+1.35%)
Apr 12, 2016 30.14 30.36 29.80 30.11 923,648 +0.08(+0.28%)
Apr 11, 2016 29.82 30.17 29.71 30.03 696,360 +0.31(+1.03%)
Apr 08, 2016 30.01 30.23 29.59 29.73 697,372 -0.06(-0.19%)
Apr 07, 2016 30.23 30.23 29.14 29.78 1,744,682 -0.53(-1.74%)
Apr 06, 2016 29.96 30.32 29.41 30.31 742,634 +0.27(+0.90%)
Apr 05, 2016 30.36 30.37 29.88 30.04 836,839 -0.21(-0.71%)
Apr 04, 2016 30.62 30.91 30.21 30.25 731,218 -0.32(-1.06%)
Apr 01, 2016 30.38 30.63 30.04 30.58 1,117,752 +0.03(+0.09%)
Mar 31, 2016 31.27 31.31 30.32 30.55 1,092,187 -0.77(-2.46%)
Mar 30, 2016 31.02 31.48 30.80 31.32 909,515 +0.60(+1.96%)
Mar 29, 2016 30.64 30.76 30.40 30.72 604,666 -0.15(-0.48%)
Mar 28, 2016 30.83 31.00 30.64 30.87 417,990 +0.17(+0.54%)
Mar 24, 2016 30.78 30.70 30.70 30.70 645,622 -0.24(-0.78%)
Mar 23, 2016 31.29 31.29 30.71 30.94 891,131 -0.32(-1.01%)
Mar 22, 2016 30.74 31.28 30.60 31.25 1,275,886 +0.32(+1.05%)
Mar 21, 2016 30.09 31.00 29.96 30.93 805,957 +0.83(+2.77%)
Mar 18, 2016 30.14 30.39 29.73 30.10 850,844 +0.06(+0.19%)
Mar 17, 2016 29.63 30.10 29.63 30.04 442,498 +0.35(+1.19%)
Mar 16, 2016 29.28 29.81 29.28 29.69 551,766 +0.25(+0.85%)
Mar 15, 2016 29.42 29.50 29.19 29.44 538,819 -0.19(-0.63%)
Mar 14, 2016 29.64 29.78 29.52 29.62 813,568 -0.11(-0.37%)
Mar 11, 2016 29.29 29.78 29.29 29.73 561,453 +0.64(+2.20%)
Mar 10, 2016 29.69 29.91 28.73 29.09 698,904 -0.57(-1.94%)
Mar 09, 2016 29.47 29.80 29.47 29.67 571,145 +0.40(+1.36%)
Mar 08, 2016 29.83 29.88 29.18 29.27 835,301 -0.80(-2.65%)
Mar 07, 2016 29.92 30.19 29.58 30.07 705,912 +0.06(+0.22%)
Mar 04, 2016 29.86 30.23 29.80 30.00 686,123 +0.06(+0.19%)
Mar 03, 2016 29.45 30.02 29.34 29.95 801,617 +0.46(+1.57%)
Mar 02, 2016 29.51 29.76 29.29 29.48 679,436 -0.11(-0.38%)
Mar 01, 2016 28.87 29.82 28.71 29.60 1,242,648 +0.89(+3.10%)
Feb 29, 2016 28.79 29.05 28.51 28.71 946,539 -0.08(-0.29%)
Feb 26, 2016 28.94 29.11 28.58 28.79 625,093 +0.03(+0.10%)
Feb 25, 2016 28.96 29.17 28.23 28.76 889,117 -0.20(-0.70%)
Feb 24, 2016 28.71 29.01 28.37 28.96 707,702 +0.08(+0.29%)
Feb 23, 2016 28.70 29.22 28.50 28.88 1,047,268 -0.03(-0.10%)
Feb 22, 2016 29.39 29.50 28.54 28.91 1,120,832 +0.32(+1.14%)
Feb 19, 2016 28.12 28.84 27.01 28.58 1,627,610 +0.33(+1.18%)
Feb 18, 2016 28.74 29.12 28.22 28.25 960,251 -0.38(-1.33%)
Feb 17, 2016 28.12 28.70 27.84 28.63 1,219,703 +0.69(+2.46%)
Feb 16, 2016 27.36 28.09 27.08 27.94 1,255,447 +0.89(+3.28%)
Feb 12, 2016 26.40 27.06 27.06 27.06 2,375,550 +0.63(+2.38%)
Feb 11, 2016 25.68 26.96 24.57 26.43 2,177,849 +0.08(+0.32%)
Feb 10, 2016 26.73 26.94 26.32 26.35 2,097,883 -0.21(-0.80%)
Feb 09, 2016 25.33 26.64 25.23 26.56 2,114,582 +1.07(+4.20%)
Feb 08, 2016 24.79 25.67 24.45 25.49 1,610,070 -0.70(-2.68%)
Feb 05, 2016 26.40 26.50 25.99 26.19 760,269 -0.30(-1.12%)
Feb 04, 2016 26.36 26.77 26.31 26.49 966,141 +0.18(+0.67%)
Feb 03, 2016 26.65 26.78 26.13 26.31 1,359,460 -0.08(-0.31%)
Feb 02, 2016 26.94 27.04 26.37 26.39 725,097 -0.71(-2.62%)
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.