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, 2011 22.42 22.83 22.25 22.62 1,832,442 +0.46(+2.09%)
Aug 30, 2011 22.23 22.32 21.85 22.15 1,227,197 -0.19(-0.86%)
Aug 29, 2011 21.72 22.37 21.67 22.34 1,259,373 +0.87(+4.03%)
Aug 26, 2011 20.40 21.48 20.20 21.48 1,909,564 +0.92(+4.46%)
Aug 25, 2011 21.09 21.23 20.49 20.56 2,227,280 -0.39(-1.88%)
Aug 24, 2011 20.44 20.98 20.27 20.95 1,760,707 +0.45(+2.22%)
Aug 23, 2011 19.64 20.50 19.53 20.50 1,760,608 +0.94(+4.83%)
Aug 22, 2011 19.77 19.84 19.49 19.56 1,736,484 +0.19(+0.99%)
Aug 19, 2011 19.12 19.74 19.11 19.36 2,093,100 -0.14(-0.72%)
Aug 18, 2011 20.02 20.38 19.36 19.50 2,578,516 -1.29(-6.18%)
Aug 17, 2011 20.88 21.09 20.58 20.79 1,490,242 -0.07(-0.33%)
Aug 16, 2011 21.15 21.15 20.61 20.86 1,723,917 -0.09(-0.42%)
Aug 15, 2011 20.72 21.05 20.67 20.95 2,958,603 +0.31(+1.52%)
Aug 12, 2011 20.47 20.86 20.41 20.63 2,201,972 +0.27(+1.33%)
Aug 11, 2011 19.93 20.60 19.85 20.36 3,247,128 +0.58(+2.95%)
Aug 10, 2011 20.39 20.58 19.73 19.78 4,646,128 -1.08(-5.16%)
Aug 09, 2011 20.38 20.88 19.41 20.85 7,190,485 +1.04(+5.26%)
Aug 08, 2011 20.94 21.26 19.81 19.81 3,483,259 -1.74(-8.09%)
Aug 05, 2011 21.49 21.86 20.86 21.56 3,302,867 +0.31(+1.44%)
Aug 04, 2011 22.22 22.45 21.22 21.25 3,907,298 -1.26(-5.62%)
Aug 03, 2011 22.65 22.75 22.15 22.52 3,246,996 -0.06(-0.27%)
Aug 02, 2011 23.34 23.40 22.55 22.58 3,225,619 -0.99(-4.22%)
Aug 01, 2011 24.21 24.21 23.19 23.57 2,351,582 -0.38(-1.57%)
Jul 29, 2011 23.76 24.36 23.68 23.95 2,219,873 -0.08(-0.33%)
Jul 28, 2011 24.11 24.18 23.89 24.02 2,509,990 -0.11(-0.47%)
Jul 27, 2011 24.36 24.50 24.01 24.14 2,400,959 -0.41(-1.67%)
Jul 26, 2011 24.89 24.91 24.51 24.55 1,674,577 -0.24(-0.95%)
Jul 25, 2011 24.67 25.04 24.36 24.78 1,416,731 -0.34(-1.35%)
Jul 22, 2011 25.08 25.39 23.96 25.12 2,486,614 +0.07(+0.30%)
Jul 21, 2011 24.83 25.20 24.63 25.05 2,379,212 +0.37(+1.50%)
Jul 20, 2011 25.08 25.21 24.62 24.68 2,679,959 -0.46(-1.84%)
Jul 19, 2011 25.16 25.29 25.04 25.14 2,080,759 +0.04(+0.17%)
Jul 18, 2011 25.02 25.30 24.64 25.10 2,351,250 -0.12(-0.48%)
Jul 15, 2011 24.33 25.28 24.33 25.22 8,217,748 -2.78(-9.93%)
Jul 14, 2011 28.54 28.60 27.93 28.00 1,064,837 -0.48(-1.68%)
Jul 13, 2011 28.59 28.89 28.42 28.48 668,476 -0.01(-0.03%)
Jul 12, 2011 29.00 29.01 28.47 28.49 1,079,884 -0.46(-1.60%)
Jul 11, 2011 29.50 29.53 28.85 28.95 1,087,884 -0.89(-2.98%)
Jul 08, 2011 29.85 29.94 29.48 29.84 1,242,731 -0.40(-1.33%)
Jul 07, 2011 29.86 30.29 29.74 30.24 1,225,330 +0.59(+2.00%)
Jul 06, 2011 29.56 29.76 29.45 29.65 1,093,860 -0.03(-0.12%)
Jul 05, 2011 29.82 29.83 29.56 29.68 1,072,317 -0.14(-0.47%)
Jul 01, 2011 29.28 29.89 29.07 29.82 1,218,668 +0.43(+1.45%)
Jun 30, 2011 28.75 29.43 28.63 29.40 1,105,282 +0.77(+2.68%)
Jun 29, 2011 28.38 28.83 28.26 28.63 1,241,401 +0.19(+0.67%)
Jun 28, 2011 28.03 28.47 27.97 28.44 1,038,605 +0.41(+1.46%)
Jun 27, 2011 28.04 28.23 27.73 28.03 1,430,931 +0.10(+0.34%)
Jun 24, 2011 28.37 28.43 27.87 27.93 1,888,212 -0.47(-1.66%)
Jun 23, 2011 28.30 28.42 28.09 28.40 2,932,748 -0.20(-0.70%)
Jun 22, 2011 28.72 28.75 28.54 28.60 1,758,474 -0.07(-0.24%)
Jun 21, 2011 28.91 28.91 28.51 28.67 1,933,647 -0.07(-0.24%)
Jun 20, 2011 28.80 28.99 28.65 28.74 1,154,994 -0.17(-0.57%)
Jun 17, 2011 29.45 29.45 28.89 28.91 1,373,637 -0.06(-0.21%)
Jun 16, 2011 28.92 29.18 28.59 28.97 884,728 +0.10(+0.36%)
Jun 15, 2011 29.22 29.28 28.81 28.86 928,523 -0.54(-1.84%)
Jun 14, 2011 29.18 29.57 29.08 29.40 759,553 +0.46(+1.60%)
Jun 13, 2011 28.93 29.16 28.75 28.94 1,184,835 -0.05(-0.18%)
Jun 10, 2011 29.23 29.42 28.99 28.99 1,015,683 -0.36(-1.22%)
Jun 09, 2011 29.30 29.51 29.10 29.35 643,876 +0.03(+0.12%)
Jun 08, 2011 29.33 29.43 29.19 29.32 732,737 -0.01(-0.03%)
Jun 07, 2011 29.97 29.97 29.33 29.33 1,254,235 -0.42(-1.41%)
Jun 06, 2011 30.00 30.07 29.69 29.74 616,916 -0.27(-0.90%)
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.