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, 2007 35.67 36.70 35.14 35.18 1,561,900 -1.26(-3.46%)
Apr 27, 2007 37.77 37.80 35.66 36.44 1,783,441 +2.32(+6.80%)
Apr 26, 2007 34.48 34.66 34.10 34.12 1,025,543 -0.35(-1.01%)
Apr 25, 2007 34.45 34.70 34.00 34.47 606,032 +0.32(+0.94%)
Apr 24, 2007 34.39 34.41 33.59 34.15 704,411 -0.10(-0.28%)
Apr 23, 2007 34.53 34.96 34.06 34.24 649,007 -0.30(-0.86%)
Apr 20, 2007 34.29 34.58 33.98 34.54 631,344 +0.66(+1.95%)
Apr 19, 2007 34.02 34.11 33.05 33.88 649,397 -0.17(-0.51%)
Apr 18, 2007 33.56 34.41 33.44 34.05 686,626 +0.44(+1.32%)
Apr 17, 2007 33.86 33.86 33.28 33.61 475,053 -0.10(-0.28%)
Apr 16, 2007 33.18 34.16 33.18 33.71 980,556 +0.43(+1.28%)
Apr 13, 2007 32.54 33.32 32.50 33.28 1,314,433 +0.69(+2.11%)
Apr 12, 2007 32.15 32.59 31.99 32.59 603,150 +0.43(+1.32%)
Apr 11, 2007 32.32 32.39 31.80 32.17 483,824 -0.14(-0.43%)
Apr 10, 2007 31.61 32.57 31.61 32.31 493,237 +0.63(+1.97%)
Apr 09, 2007 32.34 32.56 31.45 31.68 341,084 -0.55(-1.70%)
Apr 05, 2007 31.25 32.34 31.14 32.23 561,195 +1.03(+3.31%)
Apr 04, 2007 31.44 31.47 31.13 31.19 451,192 -0.15(-0.47%)
Apr 03, 2007 30.84 31.81 30.78 31.34 643,720 +0.56(+1.84%)
Apr 02, 2007 31.17 31.19 30.50 30.78 420,369 -0.22(-0.70%)
Mar 30, 2007 30.67 31.13 30.54 31.00 581,210 +0.34(+1.11%)
Mar 29, 2007 30.24 30.93 30.19 30.66 607,194 +0.65(+2.17%)
Mar 28, 2007 29.82 30.23 29.54 30.00 1,033,119 -0.12(-0.40%)
Mar 27, 2007 29.99 30.28 29.54 30.13 688,345 +0.04(+0.14%)
Mar 26, 2007 30.23 30.31 29.62 30.08 331,269 -0.02(-0.06%)
Mar 23, 2007 29.93 30.23 29.79 30.10 251,430 +0.06(+0.20%)
Mar 22, 2007 30.41 30.41 29.81 30.04 771,741 -0.56(-1.85%)
Mar 21, 2007 30.32 30.69 29.87 30.60 371,889 +0.37(+1.24%)
Mar 20, 2007 29.30 30.62 29.16 30.23 538,746 +0.86(+2.93%)
Mar 19, 2007 29.20 29.72 29.20 29.37 374,711 +0.08(+0.27%)
Mar 16, 2007 29.58 29.62 28.86 29.29 769,932 -0.30(-1.03%)
Mar 15, 2007 29.29 29.80 29.29 29.60 240,703 +0.06(+0.21%)
Mar 14, 2007 29.51 29.84 28.76 29.54 572,901 -0.04(-0.15%)
Mar 13, 2007 30.60 30.47 29.47 29.58 440,184 -1.02(-3.32%)
Mar 12, 2007 30.34 30.64 30.05 30.60 421,422 +0.53(+1.76%)
Mar 09, 2007 30.14 30.18 29.65 30.07 412,365 +0.07(+0.23%)
Mar 08, 2007 29.75 30.28 29.70 30.00 577,541 +0.54(+1.83%)
Mar 07, 2007 29.47 29.78 29.12 29.46 793,557 -0.04(-0.15%)
Mar 06, 2007 29.14 29.88 28.72 29.50 820,372 +0.69(+2.38%)
Mar 05, 2007 28.91 29.46 28.63 28.81 668,664 -0.17(-0.57%)
Mar 02, 2007 29.93 30.19 28.97 28.98 687,329 -1.33(-4.39%)
Mar 01, 2007 29.87 30.58 29.41 30.31 709,042 +0.10(+0.34%)
Feb 28, 2007 30.63 30.75 29.60 30.20 1,021,108 -0.56(-1.84%)
Feb 27, 2007 30.80 31.31 30.31 30.77 1,045,335 -0.36(-1.14%)
Feb 26, 2007 31.19 31.60 30.85 31.13 627,243 -0.10(-0.31%)
Feb 23, 2007 31.06 31.70 31.01 31.22 844,995 +0.06(+0.20%)
Feb 22, 2007 31.08 31.18 30.62 31.16 634,929 +0.21(+0.67%)
Feb 21, 2007 30.35 31.18 30.20 30.95 629,328 +0.51(+1.68%)
Feb 20, 2007 30.49 30.59 30.00 30.44 617,564 -0.25(-0.82%)
Feb 16, 2007 30.46 30.69 30.40 30.69 488,032 +0.22(+0.71%)
Feb 15, 2007 30.12 30.87 29.87 30.47 794,279 +0.27(+0.89%)
Feb 14, 2007 29.72 30.86 29.71 30.20 743,816 +0.45(+1.52%)
Feb 13, 2007 29.57 29.76 29.32 29.75 480,200 +0.10(+0.32%)
Feb 12, 2007 29.92 29.98 29.36 29.66 945,831 -0.28(-0.93%)
Feb 09, 2007 30.17 30.59 29.86 29.93 1,075,683 -0.35(-1.15%)
Feb 08, 2007 28.33 31.19 27.84 30.28 3,253,577 +3.69(+13.89%)
Feb 07, 2007 26.94 27.28 26.26 26.59 1,214,765 -1.01(-3.65%)
Feb 06, 2007 27.41 27.74 27.29 27.60 371,964 +0.16(+0.57%)
Feb 05, 2007 27.45 27.69 27.25 27.44 568,600 +0.04(+0.16%)
Feb 02, 2007 27.14 27.47 27.08 27.40 353,122 +0.28(+1.03%)
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.