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 (%)
May 31, 2012 18.98 19.01 18.71 18.81 1,494,392 -0.22(-1.14%)
May 30, 2012 19.03 19.10 18.78 19.02 955,248 -0.16(-0.85%)
May 29, 2012 18.92 19.30 18.92 19.18 996,330 +0.40(+2.11%)
May 25, 2012 18.73 18.97 18.73 18.79 988,213 -0.01(-0.05%)
May 24, 2012 18.80 18.87 18.59 18.80 1,647,126 +0.04(+0.19%)
May 23, 2012 18.32 18.76 18.17 18.76 1,621,510 +0.29(+1.57%)
May 22, 2012 18.48 18.59 18.25 18.47 1,674,913 -0.02(-0.10%)
May 21, 2012 18.03 18.50 17.98 18.49 1,171,588 +0.52(+2.90%)
May 18, 2012 18.14 18.30 17.89 17.97 2,283,432 -0.15(-0.83%)
May 17, 2012 18.49 18.55 18.12 18.12 1,880,697 -0.39(-2.10%)
May 16, 2012 18.63 18.70 18.40 18.51 1,581,872 -0.04(-0.24%)
May 15, 2012 18.48 18.79 18.42 18.55 1,627,429 +0.03(+0.14%)
May 14, 2012 18.61 18.78 18.33 18.52 1,279,217 -0.27(-1.45%)
May 11, 2012 18.78 19.04 18.77 18.80 1,029,458 -0.14(-0.74%)
May 10, 2012 19.07 19.18 18.87 18.94 1,142,611 +0.00(+0.00%)
May 09, 2012 18.94 19.12 18.83 18.94 1,354,259 -0.13(-0.69%)
May 08, 2012 18.88 19.15 18.73 19.07 1,851,686 -0.01(-0.05%)
May 07, 2012 18.98 19.13 18.80 19.08 1,048,372 -0.02(-0.09%)
May 04, 2012 19.31 19.40 18.92 19.09 1,277,623 -0.39(-1.98%)
May 03, 2012 19.37 19.79 19.34 19.48 1,732,327 +0.09(+0.45%)
May 02, 2012 19.53 19.53 19.21 19.39 1,823,308 -0.20(-1.03%)
May 01, 2012 19.52 19.94 19.46 19.60 2,115,402 -0.14(-0.71%)
Apr 30, 2012 20.01 20.01 19.57 19.74 2,220,042 -0.36(-1.79%)
Apr 27, 2012 20.47 20.66 19.89 20.10 3,123,003 -0.57(-2.76%)
Apr 26, 2012 20.47 20.74 20.40 20.67 2,544,232 +0.20(+0.99%)
Apr 25, 2012 20.72 20.82 20.43 20.47 1,033,721 +0.02(+0.09%)
Apr 24, 2012 20.49 20.57 20.35 20.45 1,000,322 +0.02(+0.09%)
Apr 23, 2012 20.44 20.52 20.28 20.43 1,160,648 -0.26(-1.27%)
Apr 20, 2012 20.66 20.91 20.60 20.69 1,619,029 +0.11(+0.55%)
Apr 19, 2012 20.45 21.01 20.45 20.58 1,208,026 -0.40(-1.89%)
Apr 18, 2012 21.06 21.19 20.97 20.97 935,456 -0.27(-1.28%)
Apr 17, 2012 21.00 21.30 21.00 21.25 972,504 +0.45(+2.15%)
Apr 16, 2012 20.98 20.98 20.65 20.80 1,208,406 +0.02(+0.08%)
Apr 13, 2012 21.11 21.18 20.76 20.78 715,876 -0.43(-2.03%)
Apr 12, 2012 20.98 21.32 20.97 21.21 509,217 +0.27(+1.30%)
Apr 11, 2012 20.95 21.08 20.87 20.94 1,152,315 +0.20(+0.97%)
Apr 10, 2012 20.93 21.02 20.62 20.74 1,541,267 -0.29(-1.38%)
Apr 09, 2012 21.16 21.21 20.96 21.03 820,097 -0.51(-2.37%)
Apr 05, 2012 21.54 21.66 21.45 21.54 1,270,358 -0.14(-0.65%)
Apr 04, 2012 21.77 21.80 21.62 21.68 1,524,367 -0.27(-1.24%)
Apr 03, 2012 21.99 22.06 21.84 21.95 1,466,415 -0.08(-0.36%)
Apr 02, 2012 22.18 22.27 21.78 22.03 1,610,364 -0.21(-0.95%)
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%)
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.