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 (%)
Jul 31, 2017 34.44 35.73 34.44 35.29 1,576,297 +0.78(+2.25%)
Jul 28, 2017 35.18 35.38 34.47 34.51 1,199,840 -0.70(-1.99%)
Jul 27, 2017 36.34 36.34 34.98 35.21 1,705,685 -1.07(-2.94%)
Jul 26, 2017 36.59 36.67 35.32 36.28 2,478,932 -0.39(-1.06%)
Jul 25, 2017 36.35 36.69 36.16 36.67 1,098,889 +0.46(+1.28%)
Jul 24, 2017 36.06 36.27 35.92 36.20 836,338 +0.16(+0.45%)
Jul 21, 2017 36.17 36.37 36.03 36.04 663,334 -0.27(-0.76%)
Jul 20, 2017 36.48 36.13 36.32 760,826 +0.13(+0.37%)
Jul 19, 2017 36.33 36.39 36.09 36.18 1,626,557 +0.02(+0.05%)
Jul 18, 2017 36.07 36.31 35.83 36.17 1,179,954 +0.09(+0.26%)
Jul 17, 2017 35.71 36.09 35.65 36.07 1,235,003 +0.37(+1.03%)
Jul 14, 2017 35.76 35.85 35.48 35.70 1,032,054 +0.07(+0.19%)
Jul 13, 2017 35.27 35.69 34.96 35.64 1,690,127 +0.42(+1.18%)
Jul 12, 2017 34.61 35.24 34.61 35.22 1,640,063 +0.66(+1.92%)
Jul 11, 2017 33.76 34.56 33.66 34.56 2,092,821 +0.77(+2.27%)
Jul 10, 2017 33.33 34.21 33.32 33.79 2,117,027 +0.98(+3.00%)
Jul 07, 2017 32.43 32.83 32.43 32.81 1,303,490 +0.57(+1.76%)
Jul 06, 2017 32.25 32.39 32.10 32.24 1,648,136 -0.17(-0.53%)
Jul 05, 2017 32.78 32.78 32.14 32.41 1,465,383 -0.28(-0.87%)
Jul 03, 2017 33.10 33.20 32.68 32.70 543,497 -0.08(-0.23%)
Jun 30, 2017 33.00 33.15 32.57 32.77 1,438,836 -0.08(-0.23%)
Jun 29, 2017 33.17 33.28 32.64 32.85 676,158 -0.22(-0.66%)
Jun 28, 2017 33.18 33.26 33.02 33.06 869,381 +0.00(+0.00%)
Jun 27, 2017 33.23 33.35 33.05 33.06 800,902 -0.19(-0.57%)
Jun 26, 2017 33.29 33.48 33.20 33.25 1,779,587 +0.13(+0.40%)
Jun 23, 2017 33.38 33.55 32.57 33.12 3,183,188 -0.20(-0.60%)
Jun 22, 2017 33.29 33.44 33.05 33.32 1,202,716 -0.07(-0.20%)
Jun 21, 2017 33.67 33.78 33.35 33.39 739,581 -0.23(-0.68%)
Jun 20, 2017 33.58 33.87 33.58 33.61 801,769 -0.10(-0.31%)
Jun 19, 2017 33.61 33.74 33.55 33.72 1,766,809 +0.21(+0.62%)
Jun 16, 2017 33.74 33.77 33.36 33.51 1,330,895 -0.23(-0.67%)
Jun 15, 2017 33.89 34.02 33.62 33.74 873,803 -0.29(-0.86%)
Jun 14, 2017 34.01 34.25 33.75 34.03 1,130,742 +0.03(+0.08%)
Jun 13, 2017 34.15 34.32 33.78 34.00 1,992,046 -0.17(-0.50%)
Jun 12, 2017 34.80 34.88 33.82 34.17 1,563,787 -0.67(-1.93%)
Jun 09, 2017 35.27 35.39 34.47 34.84 1,163,592 -0.47(-1.34%)
Jun 08, 2017 35.33 35.47 35.12 35.31 965,214 +0.00(+0.00%)
Jun 07, 2017 35.66 35.73 35.19 35.31 669,021 -0.17(-0.48%)
Jun 06, 2017 35.75 36.00 35.47 35.48 1,261,849 -0.59(-1.63%)
Jun 05, 2017 36.63 36.63 36.03 36.07 910,695 -0.51(-1.40%)
Jun 02, 2017 36.81 36.82 36.41 36.58 1,039,780 -0.24(-0.64%)
Jun 01, 2017 35.96 36.82 35.69 36.82 930,253 +0.99(+2.77%)
May 31, 2017 35.69 36.16 35.68 35.83 965,302 +0.11(+0.32%)
May 30, 2017 35.07 35.81 35.06 35.71 899,058 +0.68(+1.94%)
May 26, 2017 34.54 35.10 34.41 35.03 1,068,053 +0.12(+0.35%)
May 25, 2017 34.90 35.03 34.77 34.91 684,383 +0.09(+0.24%)
May 24, 2017 34.72 35.08 34.65 34.82 650,234 +0.17(+0.49%)
May 23, 2017 34.78 35.02 34.49 34.65 965,250 +0.05(+0.14%)
May 22, 2017 35.03 35.09 34.56 34.61 810,493 -0.30(-0.86%)
May 19, 2017 35.33 35.38 34.86 34.91 1,229,617 -0.26(-0.75%)
May 18, 2017 35.05 35.37 34.90 35.17 736,547 +0.05(+0.13%)
May 17, 2017 35.37 35.58 35.05 35.12 788,739 -0.49(-1.37%)
May 16, 2017 35.37 35.68 35.20 35.61 964,183 +0.36(+1.01%)
May 15, 2017 35.33 35.58 35.17 35.26 761,233 -0.05(-0.13%)
May 12, 2017 35.08 35.43 35.07 35.30 623,451 +0.08(+0.24%)
May 11, 2017 35.26 35.31 34.91 35.22 712,946 -0.04(-0.11%)
May 10, 2017 34.94 35.34 34.78 35.26 1,046,533 +0.34(+0.97%)
May 09, 2017 34.65 35.12 34.65 34.92 1,128,451 +0.21(+0.60%)
May 08, 2017 34.74 34.96 34.65 34.71 683,906 -0.08(-0.24%)
May 05, 2017 34.81 34.94 34.38 34.79 818,607 +0.04(+0.11%)
May 04, 2017 35.04 35.13 34.67 34.76 508,917 -0.15(-0.43%)
May 03, 2017 34.83 34.99 34.63 34.91 614,052 -0.14(-0.40%)
May 02, 2017 34.75 35.09 34.42 35.05 669,467 +0.23(+0.65%)
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.