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, 2004 20.77 20.77 20.16 20.35 585,312 -0.23(-1.14%)
Apr 29, 2004 21.46 21.57 20.30 20.59 788,664 -0.88(-4.09%)
Apr 28, 2004 21.15 21.58 21.05 21.46 1,165,561 +0.39(+1.86%)
Apr 27, 2004 20.33 21.09 20.31 21.07 929,871 +0.71(+3.48%)
Apr 26, 2004 19.88 20.58 19.78 20.36 777,386 +0.56(+2.85%)
Apr 23, 2004 19.77 19.99 19.53 19.80 850,003 -0.03(-0.15%)
Apr 22, 2004 18.98 20.53 18.53 19.83 1,295,145 +0.50(+2.58%)
Apr 21, 2004 17.12 19.36 17.12 19.33 2,053,773 +2.65(+15.86%)
Apr 20, 2004 17.04 17.11 16.67 16.68 288,168 -0.33(-1.94%)
Apr 19, 2004 16.88 17.03 16.41 17.01 237,876 +0.27(+1.58%)
Apr 16, 2004 17.01 17.01 16.74 16.75 168,596 -0.26(-1.53%)
Apr 15, 2004 17.14 17.14 16.61 17.01 264,345 -0.04(-0.26%)
Apr 14, 2004 17.47 17.54 16.95 17.05 419,938 -0.33(-1.87%)
Apr 13, 2004 18.36 18.41 17.29 17.38 685,435 -0.96(-5.21%)
Apr 12, 2004 17.34 18.59 17.18 18.33 1,049,788 +1.06(+6.16%)
Apr 08, 2004 17.20 17.51 17.16 17.27 197,482 +0.12(+0.71%)
Apr 07, 2004 17.06 17.19 16.91 17.15 112,321 +0.09(+0.51%)
Apr 06, 2004 17.28 17.30 16.98 17.06 154,671 -0.27(-1.53%)
Apr 05, 2004 17.11 17.37 16.91 17.33 264,000 +0.18(+1.06%)
Apr 02, 2004 17.06 17.32 17.01 17.14 200,474 +0.20(+1.15%)
Apr 01, 2004 16.53 17.04 16.51 16.95 177,343 +0.39(+2.33%)
Mar 31, 2004 16.81 16.99 16.50 16.56 309,803 -0.28(-1.68%)
Mar 30, 2004 16.57 16.89 16.32 16.84 86,427 +0.29(+1.73%)
Mar 29, 2004 16.40 16.64 16.34 16.56 227,058 +0.24(+1.49%)
Mar 26, 2004 16.55 16.57 16.29 16.31 276,314 -0.23(-1.42%)
Mar 25, 2004 16.08 16.58 16.01 16.55 226,713 +0.52(+3.22%)
Mar 24, 2004 16.14 16.32 15.90 16.03 202,431 -0.10(-0.59%)
Mar 23, 2004 16.39 16.49 16.09 16.13 228,900 -0.13(-0.78%)
Mar 22, 2004 16.18 16.51 15.75 16.25 360,785 -0.05(-0.32%)
Mar 19, 2004 16.45 16.57 16.10 16.31 218,542 -0.05(-0.32%)
Mar 18, 2004 16.51 16.69 15.89 16.36 474,027 -0.35(-2.08%)
Mar 17, 2004 16.28 16.75 16.18 16.71 257,325 +0.57(+3.53%)
Mar 16, 2004 16.10 16.24 15.97 16.14 552,514 +0.24(+1.50%)
Mar 15, 2004 16.30 16.30 15.73 15.90 329,022 -0.32(-1.98%)
Mar 12, 2004 16.01 16.33 16.01 16.22 352,614 +0.23(+1.44%)
Mar 11, 2004 15.99 16.19 15.97 15.99 221,535 +0.00(+0.03%)
Mar 10, 2004 16.19 16.40 15.97 15.98 335,122 -0.11(-0.67%)
Mar 09, 2004 16.75 16.76 15.94 16.09 719,614 -0.52(-3.11%)
Mar 08, 2004 17.17 17.27 16.57 16.61 313,026 -0.54(-3.17%)
Mar 05, 2004 16.62 17.17 16.62 17.15 286,096 +0.35(+2.09%)
Mar 04, 2004 16.61 16.87 16.26 16.80 866,806 -0.22(-1.28%)
Mar 03, 2004 17.05 17.18 16.86 17.02 177,458 -0.08(-0.46%)
Mar 02, 2004 17.24 17.47 16.99 17.10 108,638 -0.10(-0.56%)
Mar 01, 2004 16.75 17.19 16.62 17.19 101,963 +0.50(+2.97%)
Feb 27, 2004 17.00 17.00 16.57 16.70 340,070 -0.20(-1.18%)
Feb 26, 2004 16.88 16.94 16.80 16.90 371,603 +0.02(+0.10%)
Feb 25, 2004 16.69 16.95 16.69 16.88 444,796 +0.19(+1.12%)
Feb 24, 2004 16.66 16.85 16.36 16.69 283,104 -0.03(-0.21%)
Feb 23, 2004 17.24 17.27 16.69 16.73 318,665 -0.42(-2.43%)
Feb 20, 2004 16.99 17.24 16.96 17.14 249,960 +0.01(+0.05%)
Feb 19, 2004 17.53 17.53 17.07 17.14 244,091 -0.27(-1.52%)
Feb 18, 2004 17.39 17.58 17.17 17.40 545,954 +0.07(+0.43%)
Feb 17, 2004 17.10 17.37 17.10 17.33 177,458 +0.17(+0.99%)
Feb 13, 2004 17.49 17.60 17.03 17.16 308,307 -0.45(-2.54%)
Feb 12, 2004 17.68 17.74 17.49 17.60 232,582 -0.01(-0.07%)
Feb 11, 2004 17.45 17.69 17.40 17.62 569,431 +0.09(+0.52%)
Feb 10, 2004 17.47 17.60 17.35 17.53 387,599 -0.01(-0.05%)
Feb 09, 2004 17.16 17.54 17.02 17.54 427,418 +0.37(+2.18%)
Feb 06, 2004 16.51 17.22 16.30 17.16 549,176 +0.53(+3.16%)
Feb 05, 2004 16.49 16.79 16.38 16.64 746,429 +0.26(+1.56%)
Feb 04, 2004 16.24 17.24 15.53 16.38 2,151,248 +0.95(+6.14%)
Feb 03, 2004 15.90 15.90 15.43 15.43 327,181 -0.47(-2.95%)
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.