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 (%)
Dec 30, 2016 36.19 36.19 36.19 0 -0.17(-0.47%)
Dec 29, 2016 36.23 36.50 36.22 36.36 273,058 +0.08(+0.22%)
Dec 28, 2016 36.71 36.74 36.20 36.28 414,583 -0.44(-1.20%)
Dec 27, 2016 36.66 36.90 36.50 36.72 386,024 +0.15(+0.41%)
Dec 23, 2016 36.57 36.57 36.57 0 +0.50(+1.39%)
Dec 22, 2016 36.16 36.29 35.86 36.07 520,652 -0.12(-0.33%)
Dec 21, 2016 36.42 36.50 36.07 36.19 517,921 -0.17(-0.47%)
Dec 20, 2016 36.38 36.63 36.12 36.36 383,372 +0.20(+0.55%)
Dec 19, 2016 36.07 36.28 35.72 36.16 886,374 -0.06(-0.17%)
Dec 16, 2016 36.55 36.90 36.19 36.22 1,349,506 -0.30(-0.82%)
Dec 15, 2016 36.22 36.69 36.06 36.52 520,487 +0.32(+0.88%)
Dec 14, 2016 36.59 36.72 36.06 36.20 509,903 -0.48(-1.31%)
Dec 13, 2016 36.79 37.14 36.60 36.68 639,333 -0.07(-0.19%)
Dec 12, 2016 36.71 36.79 36.07 36.75 703,307 -0.02(-0.05%)
Dec 09, 2016 36.77 37.17 36.59 36.77 481,254 +0.12(+0.33%)
Dec 08, 2016 36.30 36.67 36.24 36.65 638,218 +0.31(+0.85%)
Dec 07, 2016 35.86 36.38 35.72 36.34 640,303 +0.42(+1.17%)
Dec 06, 2016 35.72 35.93 35.59 35.92 528,312 +0.21(+0.59%)
Dec 05, 2016 35.68 35.88 35.51 35.71 536,079 +0.18(+0.51%)
Dec 02, 2016 35.63 35.70 35.27 35.53 669,632 -0.06(-0.17%)
Dec 01, 2016 35.94 36.25 35.25 35.59 910,364 -0.32(-0.89%)
Nov 30, 2016 35.17 36.11 35.13 35.91 1,514,535 +0.66(+1.87%)
Nov 29, 2016 35.39 35.52 35.24 35.25 604,658 -0.02(-0.06%)
Nov 28, 2016 35.50 35.80 35.15 35.27 1,049,664 -0.37(-1.04%)
Nov 25, 2016 35.47 35.88 35.13 35.64 269,974 +0.12(+0.34%)
Nov 23, 2016 35.52 35.52 35.52 0 +0.17(+0.48%)
Nov 22, 2016 35.45 35.72 35.24 35.35 747,145 -0.10(-0.28%)
Nov 21, 2016 35.15 35.46 34.96 35.45 764,191 +0.37(+1.05%)
Nov 18, 2016 35.12 35.31 34.71 35.08 668,165 -0.29(-0.82%)
Nov 17, 2016 35.30 35.65 35.00 35.37 830,195 +0.13(+0.37%)
Nov 16, 2016 35.25 35.62 35.05 35.24 982,712 -0.04(-0.11%)
Nov 15, 2016 35.47 35.47 34.75 35.28 1,033,570 -0.19(-0.54%)
Nov 14, 2016 35.00 35.97 34.96 35.47 1,368,477 +0.78(+2.25%)
Nov 11, 2016 34.01 34.92 33.69 34.69 902,208 +0.49(+1.43%)
Nov 10, 2016 33.54 34.34 33.54 34.20 1,098,866 +0.74(+2.21%)
Nov 09, 2016 31.89 33.57 31.81 33.46 865,244 +1.13(+3.50%)
Nov 08, 2016 32.20 32.53 31.92 32.33 338,995 +0.14(+0.43%)
Nov 07, 2016 32.44 32.45 32.04 32.19 625,981 +0.26(+0.81%)
Nov 04, 2016 32.14 32.32 31.88 31.93 661,033 -0.24(-0.75%)
Nov 03, 2016 32.88 32.88 32.14 32.17 571,067 -0.55(-1.68%)
Nov 02, 2016 32.70 33.01 32.66 32.72 980,867 -0.11(-0.34%)
Nov 01, 2016 32.96 33.05 32.66 32.83 983,914 -0.09(-0.27%)
Oct 31, 2016 32.85 33.43 32.75 32.92 1,335,364 +0.23(+0.70%)
Oct 28, 2016 32.50 33.28 32.08 32.69 1,126,604 +0.28(+0.86%)
Oct 27, 2016 32.60 32.70 32.06 32.41 1,132,040 +0.08(+0.25%)
Oct 26, 2016 30.00 32.75 29.03 32.33 1,871,397 +2.96(+10.08%)
Oct 25, 2016 29.24 29.75 29.02 29.37 922,183 +0.19(+0.65%)
Oct 24, 2016 29.06 29.30 29.04 29.18 388,408 +0.21(+0.72%)
Oct 21, 2016 29.12 29.13 28.90 28.97 577,379 -0.25(-0.86%)
Oct 20, 2016 29.21 29.63 29.20 29.22 431,279 -0.08(-0.27%)
Oct 19, 2016 29.46 29.53 29.28 29.30 419,500 -0.01(-0.03%)
Oct 18, 2016 29.06 29.36 29.02 29.31 659,179 +0.33(+1.14%)
Oct 17, 2016 28.28 29.09 28.26 28.98 956,583 -0.30(-1.02%)
Oct 14, 2016 29.28 29.60 29.22 29.28 452,335 +0.04(+0.14%)
Oct 13, 2016 29.31 29.38 29.10 29.24 574,687 -0.26(-0.88%)
Oct 12, 2016 29.97 29.97 29.49 29.50 662,093 -0.37(-1.24%)
Oct 11, 2016 30.41 30.41 29.70 29.87 414,606 -0.55(-1.81%)
Oct 10, 2016 30.46 30.73 30.33 30.42 416,289 +0.05(+0.16%)
Oct 07, 2016 30.90 31.29 30.23 30.37 651,712 -0.32(-1.04%)
Oct 06, 2016 30.65 30.74 30.10 30.69 857,688 -0.15(-0.49%)
Oct 05, 2016 30.77 31.02 30.67 30.84 733,627 +0.05(+0.16%)
Oct 04, 2016 31.63 31.70 30.71 30.79 671,131 -0.80(-2.53%)
Oct 03, 2016 31.41 31.70 31.36 31.59 809,626 +0.17(+0.54%)
Sep 30, 2016 31.43 31.60 31.18 31.42 693,188 +0.11(+0.35%)
Sep 29, 2016 31.73 31.84 31.23 31.31 355,437 -0.39(-1.23%)
Sep 28, 2016 31.71 31.91 31.54 31.70 396,553 -0.08(-0.25%)
Sep 27, 2016 31.41 31.79 31.36 31.78 361,527 +0.35(+1.11%)
Sep 26, 2016 31.43 31.60 31.36 31.43 440,108 -0.12(-0.38%)
Sep 23, 2016 31.42 31.59 31.36 31.55 450,176 +0.04(+0.13%)
Sep 22, 2016 31.67 31.72 31.48 31.51 541,963 +0.05(+0.16%)
Sep 21, 2016 31.23 31.56 31.17 31.46 419,521 +0.32(+1.03%)
Sep 20, 2016 31.41 31.48 31.00 31.14 444,607 -0.19(-0.61%)
Sep 19, 2016 31.17 31.37 31.10 31.33 758,360 +0.33(+1.06%)
Sep 16, 2016 30.88 31.17 30.63 31.00 1,098,444 +0.04(+0.13%)
Sep 15, 2016 30.32 30.98 30.32 30.96 779,586 +0.50(+1.64%)
Sep 14, 2016 30.94 30.94 30.39 30.46 1,137,928 -0.37(-1.20%)
Sep 13, 2016 30.87 31.01 30.66 30.83 789,462 -0.26(-0.84%)
Sep 12, 2016 30.70 31.22 30.51 31.09 821,766 +0.39(+1.27%)
Sep 09, 2016 30.83 31.12 30.58 30.70 1,307,715 -0.32(-1.03%)
Sep 08, 2016 31.02 31.14 30.93 31.02 476,739 -0.03(-0.10%)
Sep 07, 2016 31.14 31.14 30.71 31.05 514,630 -0.05(-0.16%)
Sep 06, 2016 31.09 31.12 30.91 31.10 564,205 +0.05(+0.16%)
Sep 02, 2016 30.94 31.05 31.05 31.05 452,600 +0.19(+0.62%)
Sep 01, 2016 30.77 30.91 30.44 30.86 467,188 +0.03(+0.10%)
Aug 31, 2016 30.73 30.96 30.62 30.83 558,754 -0.01(-0.03%)
Aug 30, 2016 31.25 31.31 30.80 30.84 492,779 -0.39(-1.25%)
Aug 29, 2016 31.09 31.40 31.09 31.23 323,073 +0.16(+0.51%)
Aug 26, 2016 31.11 31.39 30.92 31.07 337,326 -0.08(-0.26%)
Aug 25, 2016 31.27 31.40 31.03 31.15 485,058 -0.15(-0.48%)
Aug 24, 2016 30.60 31.31 30.60 31.30 1,126,022 +0.68(+2.22%)
Aug 23, 2016 30.74 30.86 30.50 30.62 558,807 -0.06(-0.20%)
Aug 22, 2016 30.77 30.87 30.55 30.68 892,028 -0.20(-0.63%)
Aug 19, 2016 30.38 30.90 30.34 30.88 1,123,625 +0.46(+1.53%)
Aug 18, 2016 30.70 31.14 30.34 30.41 775,993 -0.23(-0.75%)
Aug 17, 2016 30.27 30.82 30.21 30.64 1,770,554 +0.09(+0.29%)
Aug 16, 2016 30.82 30.84 30.37 30.55 1,037,556 -0.43(-1.39%)
Aug 15, 2016 30.92 31.08 30.86 30.98 755,694 +0.06(+0.19%)
Aug 12, 2016 31.24 31.34 30.77 30.92 1,469,948 -0.44(-1.40%)
Aug 11, 2016 31.63 31.70 31.30 31.36 886,107 -0.23(-0.73%)
Aug 10, 2016 31.53 31.88 31.47 31.59 684,354 +0.05(+0.16%)
Aug 09, 2016 31.49 31.66 31.38 31.54 549,199 +0.12(+0.38%)
Aug 08, 2016 31.83 31.95 31.37 31.42 776,692 -0.38(-1.19%)
Aug 05, 2016 31.82 31.96 31.72 31.80 772,165 +0.15(+0.47%)
Aug 04, 2016 31.68 31.99 31.60 31.65 582,398 +0.05(+0.16%)
Aug 03, 2016 31.89 31.95 31.25 31.60 1,457,566 -0.27(-0.85%)
Aug 02, 2016 32.12 32.12 31.76 31.87 1,212,031 -0.39(-1.21%)
Aug 01, 2016 32.51 32.74 32.17 32.26 1,117,548 -0.32(-0.98%)
Jul 29, 2016 32.89 32.90 32.46 32.58 718,675 -0.32(-0.97%)
Jul 28, 2016 32.44 33.17 32.40 32.90 1,027,500 +0.46(+1.42%)
Jul 27, 2016 32.74 32.74 30.73 32.44 1,794,813 -0.30(-0.92%)
Jul 26, 2016 32.18 32.76 32.11 32.74 1,175,944 +0.47(+1.46%)
Jul 25, 2016 32.40 32.70 31.93 32.27 1,407,950 -0.96(-2.89%)
Jul 22, 2016 32.91 33.25 32.75 33.23 809,086 +0.38(+1.16%)
Jul 21, 2016 32.75 33.19 32.75 32.85 625,364 -0.01(-0.03%)
Jul 20, 2016 32.60 32.90 32.28 32.86 866,718 +0.23(+0.70%)
Jul 19, 2016 32.41 32.66 32.41 32.63 659,994 +0.06(+0.18%)
Jul 18, 2016 32.19 32.70 32.06 32.57 892,143 +0.54(+1.69%)
Jul 15, 2016 32.24 32.24 31.97 32.03 566,294 -0.04(-0.12%)
Jul 14, 2016 32.34 32.48 32.06 32.07 497,192 -0.03(-0.09%)
Jul 13, 2016 32.60 32.60 32.00 32.10 534,061 -0.51(-1.56%)
Jul 12, 2016 32.25 32.61 32.13 32.61 716,603 +0.59(+1.84%)
Jul 11, 2016 31.84 32.04 31.66 32.02 597,522 +0.22(+0.69%)
Jul 08, 2016 31.69 31.87 31.44 31.80 411,160 +0.36(+1.15%)
Jul 07, 2016 31.35 31.74 31.26 31.44 480,366 +0.48(+1.55%)
Jul 05, 2016 31.07 31.31 30.73 30.96 681,356 -0.09(-0.29%)
Jul 01, 2016 30.99 31.05 31.05 31.05 485,100 +0.10(+0.32%)
Jun 30, 2016 30.20 30.97 30.20 30.95 829,632 +0.78(+2.59%)
Jun 29, 2016 30.16 30.45 29.86 30.17 1,099,498 +0.48(+1.62%)
Jun 28, 2016 29.26 29.99 29.09 29.69 959,457 +0.61(+2.10%)
Jun 27, 2016 29.51 29.55 29.00 29.08 991,994 -0.75(-2.51%)
Jun 24, 2016 30.27 30.64 29.35 29.83 3,288,496 -1.72(-5.45%)
Jun 23, 2016 31.46 31.55 31.19 31.55 689,604 +0.39(+1.25%)
Jun 22, 2016 30.91 31.32 30.86 31.16 643,100 +0.26(+0.84%)
Jun 21, 2016 30.82 31.02 30.68 30.90 553,067 +0.14(+0.46%)
Jun 20, 2016 30.80 30.94 30.68 30.76 806,750 +0.20(+0.65%)
Jun 17, 2016 31.11 31.24 30.56 30.56 1,146,404 -0.69(-2.21%)
Jun 16, 2016 31.06 31.29 30.80 31.25 625,189 +0.13(+0.42%)
Jun 15, 2016 31.18 31.41 31.08 31.12 694,913 -0.11(-0.35%)
Jun 14, 2016 31.27 31.50 30.95 31.23 786,804 -0.12(-0.38%)
Jun 13, 2016 30.87 31.68 30.87 31.35 885,635 +0.38(+1.23%)
Jun 10, 2016 31.18 31.32 30.89 30.97 560,102 -0.44(-1.40%)
Jun 09, 2016 31.46 31.55 31.30 31.41 522,469 -0.12(-0.38%)
Jun 08, 2016 31.50 31.58 31.06 31.53 502,662 -0.04(-0.13%)
Jun 07, 2016 31.23 31.60 31.23 31.57 579,419 +0.33(+1.06%)
Jun 06, 2016 31.23 31.43 30.94 31.24 552,588 +0.14(+0.45%)
Jun 03, 2016 31.04 31.16 30.88 31.10 438,785 -0.13(-0.42%)
Jun 02, 2016 30.99 31.58 30.93 31.23 787,552 +0.25(+0.81%)
Jun 01, 2016 30.94 31.06 30.81 30.98 550,705 -0.17(-0.55%)
May 31, 2016 30.88 31.16 30.65 31.15 906,434 +0.26(+0.84%)
May 27, 2016 30.85 30.89 30.89 30.89 352,600 +0.25(+0.82%)
May 26, 2016 30.59 30.78 30.43 30.64 351,520 +0.06(+0.20%)
May 25, 2016 30.69 30.74 30.38 30.58 597,914 -0.05(-0.16%)
May 24, 2016 30.18 30.70 30.18 30.63 443,854 +0.62(+2.07%)
May 23, 2016 29.96 30.17 29.85 30.01 412,863 +0.07(+0.23%)
May 20, 2016 29.86 30.16 29.69 29.94 673,625 +0.20(+0.67%)
May 19, 2016 29.43 29.84 29.27 29.74 663,658 +0.18(+0.61%)
May 18, 2016 29.47 29.83 29.36 29.56 503,786 -0.02(-0.07%)
May 17, 2016 30.36 30.49 29.55 29.58 1,609,019 -0.90(-2.95%)
May 16, 2016 30.26 30.63 30.26 30.48 493,397 +0.25(+0.83%)
May 13, 2016 30.42 30.88 30.18 30.23 548,657 -0.12(-0.40%)
May 12, 2016 30.69 30.85 29.98 30.35 552,934 -0.26(-0.85%)
May 11, 2016 30.63 30.90 30.54 30.61 465,014 -0.08(-0.26%)
May 10, 2016 30.70 30.74 30.35 30.69 722,161 +0.12(+0.39%)
May 09, 2016 30.44 30.74 30.38 30.57 654,312 +0.19(+0.63%)
May 06, 2016 30.48 30.73 30.20 30.38 593,302 -0.10(-0.33%)
May 05, 2016 30.52 30.87 30.28 30.48 676,046 +0.07(+0.23%)
May 04, 2016 30.84 31.00 30.37 30.41 751,659 -0.75(-2.41%)
May 03, 2016 30.02 31.17 30.02 31.16 1,477,016 +0.60(+1.96%)
May 02, 2016 30.20 30.89 30.09 30.56 945,598 +0.35(+1.16%)
Apr 29, 2016 30.80 30.80 30.07 30.21 744,155 -0.54(-1.76%)
Apr 28, 2016 30.77 31.13 30.54 30.75 1,101,027 -0.08(-0.26%)
Apr 27, 2016 30.91 31.38 30.16 30.83 2,506,067 -0.48(-1.53%)
Apr 26, 2016 33.48 33.95 30.89 31.31 3,291,287 -2.61(-7.69%)
Apr 25, 2016 33.33 34.09 32.88 33.92 1,222,793 +0.61(+1.83%)
Apr 22, 2016 32.85 33.37 32.85 33.31 509,249 +0.53(+1.62%)
Apr 21, 2016 33.04 33.29 32.74 32.78 536,484 -0.22(-0.67%)
Apr 20, 2016 32.92 33.14 32.67 33.00 541,232 +0.03(+0.09%)
Apr 19, 2016 32.84 33.16 32.69 32.97 660,523 +0.14(+0.43%)
Apr 18, 2016 32.68 32.84 32.59 32.83 263,011 +0.15(+0.46%)
Apr 15, 2016 32.83 32.83 32.48 32.68 398,389 -0.14(-0.43%)
Apr 14, 2016 32.97 33.00 32.69 32.82 368,155 -0.10(-0.30%)
Apr 13, 2016 32.73 32.99 32.48 32.92 548,018 +0.44(+1.35%)
Apr 12, 2016 32.51 32.75 32.14 32.48 856,377 +0.09(+0.28%)
Apr 11, 2016 32.16 32.54 32.04 32.39 645,643 +0.33(+1.03%)
Apr 08, 2016 32.37 32.60 31.91 32.06 646,581 -0.06(-0.19%)
Apr 07, 2016 32.60 32.60 31.43 32.12 1,617,614 -0.57(-1.74%)
Apr 06, 2016 32.31 32.70 31.72 32.69 688,547 +0.29(+0.90%)
Apr 05, 2016 32.74 32.76 32.23 32.40 775,891 -0.23(-0.70%)
Apr 04, 2016 33.02 33.34 32.59 32.63 677,962 -0.35(-1.06%)
Apr 01, 2016 32.77 33.04 32.40 32.98 1,036,344 +0.03(+0.09%)
Mar 31, 2016 33.73 33.77 32.70 32.95 1,012,641 -0.83(-2.46%)
Mar 30, 2016 33.46 33.95 33.22 33.78 843,274 +0.65(+1.96%)
Mar 29, 2016 33.05 33.17 32.79 33.13 560,627 -0.16(-0.48%)
Mar 28, 2016 33.25 33.43 33.05 33.29 387,547 +0.18(+0.54%)
Mar 24, 2016 33.20 33.11 33.11 33.11 598,600 -0.26(-0.78%)
Mar 23, 2016 33.75 33.75 33.12 33.37 826,229 -0.34(-1.01%)
Mar 22, 2016 33.15 33.74 33.00 33.71 1,182,961 +0.35(+1.05%)
Mar 21, 2016 32.45 33.43 32.31 33.36 747,258 +0.90(+2.77%)
Mar 18, 2016 32.51 32.78 32.06 32.46 788,876 +0.06(+0.19%)
Mar 17, 2016 31.96 32.46 31.96 32.40 410,270 +0.38(+1.19%)
Mar 16, 2016 31.58 32.15 31.58 32.02 511,580 +0.27(+0.85%)
Mar 15, 2016 31.73 31.82 31.48 31.75 499,576 -0.20(-0.63%)
Mar 14, 2016 31.97 32.12 31.84 31.95 754,315 -0.12(-0.37%)
Mar 11, 2016 31.59 32.12 31.59 32.07 520,562 +0.69(+2.20%)
Mar 10, 2016 32.02 32.26 30.99 31.38 648,002 -0.62(-1.94%)
Mar 09, 2016 31.78 32.14 31.78 32.00 529,548 +0.43(+1.36%)
Mar 08, 2016 32.17 32.23 31.47 31.57 774,465 -0.86(-2.65%)
Mar 07, 2016 32.27 32.56 31.90 32.43 654,499 +0.07(+0.22%)
Mar 04, 2016 32.21 32.61 32.14 32.36 636,152 +0.06(+0.19%)
Mar 03, 2016 31.76 32.38 31.65 32.30 743,234 +0.50(+1.57%)
Mar 02, 2016 31.83 32.10 31.59 31.80 629,952 -0.12(-0.38%)
Mar 01, 2016 31.14 32.16 30.96 31.92 1,152,144 +0.96(+3.10%)
Feb 29, 2016 31.05 31.33 30.75 30.96 877,601 -0.09(-0.29%)
Feb 26, 2016 31.21 31.40 30.82 31.05 579,567 +0.03(+0.10%)
Feb 25, 2016 31.23 31.46 30.45 31.02 824,361 -0.22(-0.70%)
Feb 24, 2016 30.97 31.29 30.59 31.24 656,159 +0.09(+0.29%)
Feb 23, 2016 30.95 31.52 30.74 31.15 970,994 -0.03(-0.10%)
Feb 22, 2016 31.70 31.82 30.78 31.18 1,039,200 +0.35(+1.14%)
Feb 19, 2016 30.33 31.11 29.13 30.83 1,509,068 +0.36(+1.18%)
Feb 18, 2016 31.00 31.41 30.44 30.47 890,314 -0.41(-1.33%)
Feb 17, 2016 30.33 30.95 30.03 30.88 1,130,870 +0.62(+2.05%)
Feb 16, 2016 29.63 30.42 29.32 30.26 1,159,395 +0.96(+3.28%)
Feb 12, 2016 28.59 29.30 29.30 29.30 2,193,800 +0.68(+2.38%)
Feb 11, 2016 27.81 29.19 26.61 28.62 2,011,225 +0.09(+0.32%)
Feb 10, 2016 28.94 29.17 28.50 28.53 1,937,377 -0.23(-0.80%)
Feb 09, 2016 27.43 28.84 27.32 28.76 1,952,798 +1.16(+4.20%)
Feb 08, 2016 26.84 27.80 26.48 27.60 1,486,886 -0.76(-2.68%)
Feb 05, 2016 28.59 28.69 28.14 28.36 702,102 -0.32(-1.12%)
Feb 04, 2016 28.54 28.99 28.49 28.68 892,223 +0.19(+0.67%)
Feb 03, 2016 28.86 29.00 28.29 28.49 1,255,450 -0.09(-0.31%)
Feb 02, 2016 29.17 29.28 28.55 28.58 669,621 -0.77(-2.62%)
Feb 01, 2016 29.10 29.49 28.74 29.35 1,522,833 +0.11(+0.38%)
Jan 29, 2016 28.60 29.28 27.98 29.24 2,977,564 +0.75(+2.63%)
Jan 28, 2016 29.11 29.21 28.25 28.49 1,464,085 -0.40(-1.38%)
Jan 27, 2016 29.31 29.45 28.76 28.89 1,953,907 -0.62(-2.10%)
Jan 26, 2016 30.25 30.64 29.28 29.51 1,964,199 -0.66(-2.19%)
Jan 25, 2016 30.37 30.71 30.10 30.17 1,321,730 -0.25(-0.82%)
Jan 22, 2016 30.28 30.70 30.10 30.42 1,126,319 +0.60(+2.01%)
Jan 21, 2016 30.25 30.74 29.82 29.82 1,979,115 -0.36(-1.19%)
Jan 20, 2016 29.93 30.41 29.28 30.18 2,271,387 -0.04(-0.13%)
Jan 19, 2016 31.77 32.00 29.88 30.22 2,393,604 -1.04(-3.33%)
Jan 15, 2016 31.21 31.26 31.26 31.26 2,470,400 -0.47(-1.50%)
Jan 14, 2016 31.33 31.86 31.14 31.73 2,410,502 +0.45(+1.45%)
Jan 13, 2016 31.11 31.66 31.10 31.28 3,159,832 +0.18(+0.58%)
Jan 12, 2016 31.33 31.48 30.82 31.10 1,943,582 -0.06(-0.19%)
Jan 11, 2016 30.35 31.27 30.28 31.16 2,797,978 +0.88(+2.91%)
Jan 08, 2016 30.23 30.64 29.97 30.28 2,182,094 +0.26(+0.87%)
Jan 07, 2016 29.89 30.23 29.80 30.02 1,461,344 -0.43(-1.41%)
Jan 06, 2016 29.79 30.52 29.60 30.45 1,747,082 +0.14(+0.46%)
Jan 05, 2016 30.18 31.42 29.96 30.31 2,527,513 +1.56(+5.43%)
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.