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, 2014 30.40 30.86 30.40 30.71 1,150,409 +0.16(+0.53%)
Apr 29, 2014 30.79 30.79 30.31 30.55 1,082,862 -0.07(-0.24%)
Apr 28, 2014 31.35 31.69 30.36 30.62 3,015,934 -1.00(-3.17%)
Apr 25, 2014 32.96 33.39 31.58 31.62 2,662,346 -1.93(-5.75%)
Apr 24, 2014 33.46 33.76 33.15 33.55 2,121,214 +0.31(+0.92%)
Apr 23, 2014 33.59 33.59 33.10 33.25 1,829,215 -0.34(-1.02%)
Apr 22, 2014 32.79 33.61 32.55 33.59 1,851,858 +0.78(+2.36%)
Apr 21, 2014 32.37 32.89 32.29 32.81 1,210,413 +0.60(+1.88%)
Apr 17, 2014 31.84 32.21 32.21 32.21 1,368,081 +0.33(+1.05%)
Apr 16, 2014 31.91 31.97 31.58 31.88 757,040 +0.21(+0.66%)
Apr 15, 2014 31.31 31.88 31.02 31.67 1,171,562 +0.50(+1.59%)
Apr 14, 2014 31.17 31.35 30.86 31.17 803,181 +0.27(+0.88%)
Apr 11, 2014 30.90 31.11 30.65 30.90 1,249,206 -0.20(-0.64%)
Apr 10, 2014 32.09 32.22 30.95 31.10 1,095,468 -0.94(-2.93%)
Apr 09, 2014 31.58 32.10 31.54 32.04 1,096,554 +0.55(+1.75%)
Apr 08, 2014 31.92 32.10 31.29 31.49 2,582,698 -0.51(-1.58%)
Apr 07, 2014 32.96 33.09 31.87 31.99 1,347,715 -0.99(-3.01%)
Apr 04, 2014 33.51 33.70 32.86 32.98 2,329,276 -0.40(-1.19%)
Apr 03, 2014 33.22 33.46 33.04 33.38 1,806,519 +0.18(+0.54%)
Apr 02, 2014 33.23 33.34 32.88 33.20 1,746,042 +0.06(+0.19%)
Apr 01, 2014 32.53 33.19 32.48 33.14 1,117,886 +0.66(+2.03%)
Mar 31, 2014 31.94 32.52 31.73 32.48 1,501,556 +0.68(+2.13%)
Mar 28, 2014 31.49 31.88 31.37 31.80 686,829 +0.43(+1.38%)
Mar 27, 2014 31.49 31.61 31.14 31.37 1,616,942 -0.22(-0.69%)
Mar 26, 2014 31.89 31.99 31.47 31.59 898,508 -0.17(-0.54%)
Mar 25, 2014 31.87 32.00 31.57 31.76 1,195,018 +0.01(+0.03%)
Mar 24, 2014 31.82 31.93 31.60 31.75 1,327,197 +0.01(+0.03%)
Mar 21, 2014 31.63 32.17 31.23 31.74 2,129,590 +0.48(+1.53%)
Mar 20, 2014 30.94 31.27 30.75 31.26 647,350 +0.23(+0.76%)
Mar 19, 2014 31.23 31.56 30.88 31.03 778,241 -0.20(-0.64%)
Mar 18, 2014 31.02 31.51 30.86 31.23 1,061,297 +0.24(+0.79%)
Mar 17, 2014 30.95 31.25 30.81 30.98 952,065 +0.19(+0.62%)
Mar 14, 2014 30.94 31.18 30.77 30.79 1,342,838 -0.13(-0.42%)
Mar 13, 2014 31.58 31.65 30.83 30.92 1,774,139 -0.54(-1.71%)
Mar 12, 2014 31.32 31.52 31.06 31.46 1,037,378 -0.03(-0.09%)
Mar 11, 2014 31.71 31.75 31.29 31.49 2,606,925 -0.22(-0.68%)
Mar 10, 2014 31.69 31.78 31.51 31.70 1,380,326 -0.04(-0.11%)
Mar 07, 2014 31.84 31.86 31.52 31.74 1,034,571 -0.04(-0.11%)
Mar 06, 2014 31.59 31.98 31.53 31.78 1,528,697 +0.20(+0.63%)
Mar 05, 2014 31.35 31.88 31.13 31.58 2,356,810 +0.27(+0.86%)
Mar 04, 2014 31.28 31.75 31.11 31.31 2,588,433 +0.43(+1.40%)
Mar 03, 2014 30.58 30.94 30.29 30.87 2,196,698 +0.07(+0.23%)
Feb 28, 2014 29.96 30.93 29.85 30.80 1,697,988 +0.86(+2.86%)
Feb 27, 2014 30.03 30.04 29.75 29.94 1,027,258 -0.11(-0.36%)
Feb 26, 2014 29.67 30.27 29.57 30.05 1,439,881 +0.44(+1.49%)
Feb 25, 2014 29.77 29.81 29.48 29.61 1,326,197 -0.16(-0.55%)
Feb 24, 2014 29.52 29.89 29.45 29.77 1,311,816 +0.19(+0.64%)
Feb 21, 2014 29.10 29.69 28.90 29.58 1,342,197 +0.58(+1.99%)
Feb 20, 2014 28.15 29.26 28.15 29.01 1,450,200 +0.88(+3.11%)
Feb 19, 2014 28.34 28.53 27.97 28.13 1,125,800 -0.22(-0.76%)
Feb 18, 2014 27.69 28.39 27.69 28.35 1,772,132 +0.48(+1.72%)
Feb 14, 2014 27.86 27.87 27.87 27.87 1,525,250 +0.04(+0.13%)
Feb 13, 2014 27.69 28.11 27.68 27.83 1,342,364 -0.14(-0.51%)
Feb 12, 2014 27.98 28.22 27.85 27.98 1,126,091 -0.02(-0.06%)
Feb 11, 2014 27.40 28.30 27.31 28.00 1,681,608 +0.58(+2.13%)
Feb 10, 2014 27.86 27.95 27.30 27.41 1,302,372 -0.21(-0.75%)
Feb 07, 2014 28.05 28.39 26.65 27.62 3,308,298 -1.33(-4.60%)
Feb 06, 2014 27.84 28.97 27.54 28.95 1,904,989 +1.11(+3.97%)
Feb 05, 2014 27.85 28.05 27.49 27.84 788,620 -0.20(-0.71%)
Feb 04, 2014 27.76 28.11 27.46 28.04 1,025,079 +0.39(+1.40%)
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.