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 (%)
Mar 30, 2012 22.41 22.41 22.17 22.24 965,108 -0.03(-0.12%)
Mar 29, 2012 22.15 22.30 21.99 22.27 896,190 -0.02(-0.08%)
Mar 28, 2012 22.63 22.68 22.13 22.28 1,455,914 -0.34(-1.51%)
Mar 27, 2012 22.75 22.81 22.59 22.63 1,036,578 -0.10(-0.43%)
Mar 26, 2012 22.64 22.78 22.52 22.72 556,793 +0.32(+1.41%)
Mar 23, 2012 22.51 22.51 22.27 22.41 514,139 -0.03(-0.12%)
Mar 22, 2012 22.32 22.49 22.23 22.43 916,954 -0.11(-0.47%)
Mar 21, 2012 22.54 22.64 22.50 22.54 736,678 +0.00(+0.00%)
Mar 20, 2012 22.65 22.66 22.38 22.54 1,161,904 -0.31(-1.35%)
Mar 19, 2012 22.97 23.17 22.79 22.85 1,216,541 -0.21(-0.91%)
Mar 16, 2012 23.12 23.25 23.02 23.06 1,532,211 -0.01(-0.04%)
Mar 15, 2012 23.00 23.27 22.87 23.07 1,153,386 +0.12(+0.54%)
Mar 14, 2012 23.06 23.28 22.79 22.94 793,647 -0.15(-0.65%)
Mar 13, 2012 22.91 23.11 22.65 23.09 1,810,356 +0.37(+1.62%)
Mar 12, 2012 23.16 23.21 22.66 22.72 1,246,173 -0.42(-1.82%)
Mar 09, 2012 22.94 23.20 22.93 23.15 655,550 +0.23(+1.00%)
Mar 08, 2012 23.00 23.06 22.67 22.92 790,643 +0.14(+0.62%)
Mar 07, 2012 22.75 22.88 22.60 22.78 987,649 +0.04(+0.19%)
Mar 06, 2012 22.86 22.90 22.57 22.73 1,603,817 -0.41(-1.78%)
Mar 05, 2012 23.21 23.22 23.00 23.15 1,135,036 -0.16(-0.68%)
Mar 02, 2012 23.17 23.37 23.07 23.30 1,487,043 +0.07(+0.30%)
Mar 01, 2012 23.00 23.28 22.98 23.23 1,040,683 +0.24(+1.03%)
Feb 29, 2012 23.30 23.42 22.85 23.00 1,760,845 -0.29(-1.25%)
Feb 28, 2012 23.17 23.39 23.13 23.29 1,635,758 +0.11(+0.45%)
Feb 27, 2012 22.70 23.22 22.62 23.18 1,495,514 +0.27(+1.19%)
Feb 24, 2012 22.71 22.97 22.63 22.91 1,226,303 +0.20(+0.89%)
Feb 23, 2012 22.49 22.75 22.19 22.71 883,526 +0.24(+1.06%)
Feb 22, 2012 22.53 22.70 22.43 22.47 638,289 -0.08(-0.35%)
Feb 21, 2012 22.54 22.76 22.44 22.55 1,007,318 +0.05(+0.23%)
Feb 17, 2012 22.49 22.62 22.32 22.50 1,094,774 +0.10(+0.43%)
Feb 16, 2012 21.93 22.42 21.84 22.40 884,525 +0.54(+2.49%)
Feb 15, 2012 21.69 21.90 21.53 21.85 1,466,426 +0.18(+0.81%)
Feb 14, 2012 21.38 21.70 21.26 21.68 2,027,522 +0.16(+0.73%)
Feb 13, 2012 21.64 22.01 21.48 21.52 2,969,897 -0.29(-1.35%)
Feb 10, 2012 22.82 22.99 21.72 21.81 2,851,273 -0.74(-3.28%)
Feb 09, 2012 22.39 22.69 22.23 22.55 2,144,913 +0.21(+0.94%)
Feb 08, 2012 22.58 22.68 22.30 22.34 1,015,058 -0.25(-1.12%)
Feb 07, 2012 22.71 22.82 22.49 22.60 1,160,586 -0.23(-1.00%)
Feb 06, 2012 23.12 23.15 22.76 22.83 987,527 -0.45(-1.92%)
Feb 03, 2012 22.91 23.32 22.88 23.27 1,332,633 +0.68(+3.03%)
Feb 02, 2012 22.84 22.92 22.55 22.59 1,171,470 -0.20(-0.88%)
Feb 01, 2012 22.74 22.98 22.48 22.79 793,574 +0.23(+1.01%)
Jan 31, 2012 22.64 22.75 22.50 22.56 1,053,760 +0.11(+0.47%)
Jan 30, 2012 22.55 22.64 22.37 22.46 949,130 -0.30(-1.31%)
Jan 27, 2012 22.73 22.89 22.65 22.76 759,739 -0.11(-0.50%)
Jan 26, 2012 23.28 23.28 22.78 22.87 726,150 -0.34(-1.47%)
Jan 25, 2012 23.26 23.32 22.91 23.21 951,194 -0.07(-0.30%)
Jan 24, 2012 23.25 23.47 23.14 23.28 491,460 -0.11(-0.45%)
Jan 23, 2012 23.33 23.71 23.30 23.39 622,536 -0.11(-0.45%)
Jan 20, 2012 23.31 23.52 23.25 23.49 815,854 +0.13(+0.56%)
Jan 19, 2012 23.25 23.53 23.12 23.36 658,215 +0.20(+0.87%)
Jan 18, 2012 22.46 23.21 22.40 23.16 1,019,127 +0.68(+3.04%)
Jan 17, 2012 22.68 22.91 22.47 22.48 767,173 +0.10(+0.43%)
Jan 13, 2012 22.48 22.67 22.34 22.38 763,982 -0.22(-0.97%)
Jan 12, 2012 22.18 22.81 22.15 22.60 874,045 +0.46(+2.06%)
Jan 11, 2012 22.34 22.48 22.13 22.14 1,061,321 -0.30(-1.33%)
Jan 10, 2012 22.47 22.61 22.34 22.44 629,291 +0.22(+0.99%)
Jan 09, 2012 22.09 22.36 21.97 22.22 638,506 +0.22(+1.00%)
Jan 06, 2012 22.27 22.47 21.94 22.00 971,566 -0.34(-1.53%)
Jan 05, 2012 22.27 22.45 21.97 22.34 584,133 +0.03(+0.12%)
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.