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 (%)
Aug 31, 2004 26.03 26.09 24.68 25.36 1,375,703 -0.85(-3.23%)
Aug 30, 2004 27.15 27.16 25.74 26.21 1,141,279 -0.95(-3.50%)
Aug 27, 2004 27.52 27.78 26.76 27.16 522,477 -0.23(-0.84%)
Aug 26, 2004 28.28 28.28 27.29 27.39 393,008 -0.40(-1.42%)
Aug 25, 2004 27.75 27.91 27.08 27.78 429,605 +0.17(+0.61%)
Aug 24, 2004 28.25 28.33 26.95 27.61 1,188,808 -1.02(-3.57%)
Aug 23, 2004 27.65 28.97 27.55 28.64 1,385,255 +1.22(+4.45%)
Aug 20, 2004 27.37 27.61 27.11 27.41 351,463 +0.13(+0.49%)
Aug 19, 2004 27.41 27.54 27.08 27.28 348,816 -0.02(-0.06%)
Aug 18, 2004 26.97 27.35 26.61 27.30 342,185 +0.40(+1.50%)
Aug 17, 2004 26.88 27.15 26.34 26.89 486,571 +0.52(+1.96%)
Aug 16, 2004 26.02 26.50 25.92 26.38 349,737 +0.29(+1.12%)
Aug 13, 2004 26.54 26.63 25.94 26.09 274,473 -0.29(-1.09%)
Aug 12, 2004 26.73 26.75 26.26 26.37 393,814 -0.22(-0.82%)
Aug 11, 2004 26.80 27.00 25.62 26.59 598,777 -0.17(-0.63%)
Aug 10, 2004 26.29 27.04 26.23 26.76 625,246 +0.73(+2.80%)
Aug 09, 2004 25.90 26.10 25.73 26.03 872,099 +0.30(+1.15%)
Aug 06, 2004 26.72 26.79 25.58 25.73 1,149,335 -1.06(-3.97%)
Aug 05, 2004 27.37 27.37 26.75 26.80 515,687 -0.31(-1.15%)
Aug 04, 2004 27.48 27.69 27.05 27.11 474,948 -0.30(-1.09%)
Aug 03, 2004 27.93 27.93 27.31 27.41 937,697 -0.32(-1.16%)
Aug 02, 2004 28.11 28.24 27.29 27.73 736,762 +0.09(+0.31%)
Jul 30, 2004 27.41 27.85 27.25 27.65 517,068 +0.23(+0.86%)
Jul 29, 2004 26.38 27.57 26.38 27.41 1,140,473 +1.04(+3.95%)
Jul 28, 2004 26.94 27.15 25.86 26.37 1,793,800 -0.53(-1.95%)
Jul 27, 2004 27.16 27.57 26.83 26.89 1,612,544 -0.40(-1.46%)
Jul 26, 2004 26.73 27.60 26.59 27.29 1,111,587 +0.87(+3.31%)
Jul 23, 2004 26.55 28.23 25.92 26.42 2,027,764 -0.20(-0.75%)
Jul 22, 2004 26.29 27.51 26.07 26.62 2,656,693 +2.58(+10.72%)
Jul 21, 2004 24.61 24.93 24.04 24.04 351,233 -0.51(-2.07%)
Jul 20, 2004 24.52 24.68 24.32 24.55 599,237 +0.18(+0.73%)
Jul 19, 2004 24.30 24.63 24.17 24.37 679,335 +0.26(+1.06%)
Jul 16, 2004 24.13 24.43 24.03 24.12 377,817 +0.05(+0.22%)
Jul 15, 2004 23.66 24.88 23.66 24.07 1,268,676 +0.52(+2.21%)
Jul 14, 2004 23.09 23.85 22.95 23.54 558,498 +0.38(+1.63%)
Jul 13, 2004 23.05 23.29 22.83 23.17 417,406 +0.17(+0.72%)
Jul 12, 2004 23.54 23.54 22.30 23.00 653,326 -0.33(-1.43%)
Jul 09, 2004 23.30 23.66 23.22 23.34 388,405 +0.28(+1.23%)
Jul 08, 2004 23.09 23.33 22.97 23.05 373,099 +0.11(+0.49%)
Jul 07, 2004 22.65 23.15 22.55 22.94 371,373 +0.30(+1.32%)
Jul 06, 2004 23.03 23.28 22.34 22.64 448,824 -0.38(-1.66%)
Jul 02, 2004 23.46 23.50 22.84 23.02 362,281 -0.53(-2.23%)
Jul 01, 2004 24.33 24.37 23.34 23.55 389,441 -0.30(-1.27%)
Jun 30, 2004 23.86 23.90 23.46 23.85 267,683 +0.26(+1.09%)
Jun 29, 2004 23.61 23.94 23.51 23.60 733,769 +0.16(+0.67%)
Jun 28, 2004 23.04 23.73 22.97 23.44 659,311 +0.52(+2.28%)
Jun 25, 2004 22.65 27.32 22.35 22.92 2,007,279 +0.45(+2.01%)
Jun 24, 2004 22.76 22.81 22.24 22.47 401,870 -0.29(-1.26%)
Jun 23, 2004 21.94 22.76 21.74 22.75 659,886 +1.13(+5.20%)
Jun 22, 2004 21.49 21.66 21.15 21.63 523,513 +0.11(+0.50%)
Jun 21, 2004 21.78 21.94 21.45 21.52 536,172 -0.33(-1.51%)
Jun 18, 2004 22.07 22.38 21.78 21.85 686,125 -0.35(-1.57%)
Jun 17, 2004 22.12 22.25 21.59 22.20 548,601 +0.08(+0.35%)
Jun 16, 2004 22.01 22.12 21.59 22.12 280,802 +0.12(+0.53%)
Jun 15, 2004 21.61 22.00 21.48 22.00 434,208 +0.60(+2.82%)
Jun 14, 2004 22.13 22.15 21.20 21.40 745,278 -0.70(-3.15%)
Jun 10, 2004 22.03 22.38 21.87 22.09 653,096 +0.02(+0.08%)
Jun 09, 2004 23.34 23.40 21.86 22.08 996,389 -1.18(-5.08%)
Jun 08, 2004 22.74 23.55 22.53 23.26 648,378 +0.53(+2.33%)
Jun 07, 2004 22.91 23.19 22.43 22.73 875,322 +0.03(+0.11%)
Jun 04, 2004 21.29 23.35 21.22 22.70 1,961,821 +1.62(+7.67%)
Jun 03, 2004 21.31 21.46 20.93 21.08 326,030 -0.23(-1.08%)
Jun 02, 2004 21.38 21.57 21.08 21.32 318,089 +0.09(+0.43%)
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.