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 31, 2015 28.77 28.86 28.35 28.57 878,857 -0.26(-0.92%)
Mar 30, 2015 28.51 28.89 28.51 28.84 431,473 +0.40(+1.41%)
Mar 27, 2015 28.21 28.53 28.16 28.44 715,255 +0.16(+0.55%)
Mar 26, 2015 28.02 28.37 27.88 28.28 633,529 +0.07(+0.26%)
Mar 25, 2015 28.72 28.87 28.20 28.21 782,214 -0.46(-1.61%)
Mar 24, 2015 29.11 29.23 28.67 28.67 543,151 -0.46(-1.58%)
Mar 23, 2015 29.10 29.29 28.96 29.13 674,119 +0.06(+0.22%)
Mar 20, 2015 28.65 29.15 28.65 29.07 1,010,617 +0.51(+1.78%)
Mar 19, 2015 28.77 28.93 28.43 28.56 597,304 -0.22(-0.78%)
Mar 18, 2015 28.46 28.95 28.06 28.78 1,189,000 -0.39(-1.35%)
Mar 17, 2015 29.33 29.33 29.07 29.18 533,717 -0.31(-1.05%)
Mar 16, 2015 28.58 29.50 28.55 29.49 969,852 +0.99(+3.46%)
Mar 13, 2015 28.78 28.81 28.30 28.50 367,676 -0.28(-0.98%)
Mar 12, 2015 28.49 28.82 28.36 28.78 527,827 +0.36(+1.25%)
Mar 11, 2015 28.58 28.71 28.33 28.43 473,354 -0.14(-0.48%)
Mar 10, 2015 28.76 28.92 28.35 28.57 820,137 -0.55(-1.88%)
Mar 09, 2015 28.88 29.21 28.78 29.11 409,209 +0.18(+0.63%)
Mar 06, 2015 28.94 29.24 28.82 28.93 628,088 -0.26(-0.88%)
Mar 05, 2015 28.62 29.22 28.62 29.19 623,300 +0.15(+0.50%)
Mar 04, 2015 29.86 29.90 28.95 29.04 829,780 -0.86(-2.87%)
Mar 03, 2015 29.79 30.05 29.62 29.90 842,715 -0.08(-0.27%)
Mar 02, 2015 29.46 30.00 29.45 29.98 729,938 +0.49(+1.67%)
Feb 27, 2015 29.42 29.60 29.36 29.49 613,765 +0.09(+0.31%)
Feb 26, 2015 29.56 29.60 29.28 29.40 462,969 -0.07(-0.25%)
Feb 25, 2015 29.37 29.56 29.27 29.47 782,278 +0.10(+0.34%)
Feb 24, 2015 29.38 29.51 29.21 29.37 813,992 +0.05(+0.17%)
Feb 23, 2015 29.38 29.41 29.05 29.32 627,279 -0.02(-0.08%)
Feb 20, 2015 29.02 29.41 28.89 29.34 668,137 +0.24(+0.82%)
Feb 19, 2015 29.28 29.49 29.01 29.10 702,803 -0.29(-0.99%)
Feb 18, 2015 29.58 29.78 29.37 29.40 613,501 -0.19(-0.65%)
Feb 17, 2015 29.99 30.03 29.34 29.59 1,366,592 -0.46(-1.54%)
Feb 13, 2015 30.30 30.05 30.05 30.05 623,015 -0.21(-0.69%)
Feb 12, 2015 29.87 30.29 29.82 30.26 777,145 +0.46(+1.53%)
Feb 11, 2015 30.20 30.43 29.74 29.81 784,775 -0.49(-1.62%)
Feb 10, 2015 30.76 30.76 29.89 30.30 1,014,767 -0.29(-0.95%)
Feb 09, 2015 30.97 31.37 30.53 30.59 1,032,074 -0.34(-1.09%)
Feb 06, 2015 29.27 31.13 29.22 30.93 1,670,577 +1.98(+6.82%)
Feb 05, 2015 28.47 29.07 28.47 28.95 826,079 +0.56(+1.96%)
Feb 04, 2015 28.40 28.82 28.34 28.40 945,015 -0.01(-0.03%)
Feb 03, 2015 27.95 28.44 27.95 28.40 492,040 +0.74(+2.67%)
Feb 02, 2015 27.56 27.73 27.04 27.67 595,105 +0.17(+0.63%)
Jan 30, 2015 27.44 27.49 27.28 27.49 1,237,256 -0.29(-1.03%)
Jan 29, 2015 27.72 27.84 27.29 27.78 546,581 -0.02(-0.08%)
Jan 28, 2015 28.58 28.76 27.79 27.80 665,204 -0.70(-2.46%)
Jan 27, 2015 27.96 28.53 27.86 28.50 1,054,699 +0.22(+0.77%)
Jan 26, 2015 28.08 28.31 27.79 28.29 568,921 +0.19(+0.68%)
Jan 23, 2015 28.10 28.19 27.90 28.10 532,918 -0.04(-0.13%)
Jan 22, 2015 27.71 28.26 27.38 28.13 543,231 +0.54(+1.95%)
Jan 21, 2015 27.36 27.71 27.07 27.59 583,820 +0.15(+0.53%)
Jan 20, 2015 27.41 27.64 26.90 27.45 1,087,226 +0.13(+0.47%)
Jan 16, 2015 27.08 27.44 27.08 27.32 1,066,258 +0.19(+0.70%)
Jan 15, 2015 27.49 27.59 27.11 27.13 683,581 -0.31(-1.13%)
Jan 14, 2015 27.17 27.54 27.07 27.44 685,034 -0.09(-0.33%)
Jan 13, 2015 27.86 28.05 27.29 27.53 969,490 -0.18(-0.66%)
Jan 12, 2015 28.12 28.12 27.59 27.71 632,450 -0.44(-1.55%)
Jan 09, 2015 28.46 28.59 28.12 28.15 617,270 -0.30(-1.06%)
Jan 08, 2015 28.42 28.55 28.13 28.45 893,631 +0.32(+1.13%)
Jan 07, 2015 28.15 28.20 27.91 28.13 941,880 +0.23(+0.82%)
Jan 06, 2015 28.67 28.88 27.74 27.90 902,658 -0.76(-2.64%)
Jan 05, 2015 29.15 29.18 28.48 28.66 975,067 -0.65(-2.21%)
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.