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 30, 2008 34.07 34.83 33.49 34.25 4,510,218 +0.28(+0.82%)
May 29, 2008 35.02 35.13 33.81 33.98 1,690,478 -1.02(-2.91%)
May 28, 2008 33.96 35.03 33.92 34.99 2,496,980 +1.07(+3.15%)
May 27, 2008 33.15 33.94 32.79 33.92 2,374,355 +0.76(+2.28%)
May 26, 2008 32.54 33.43 32.39 33.17 1,711,370 +0.00(+0.00%)
May 23, 2008 32.54 33.43 32.39 33.17 1,711,370 +0.50(+1.52%)
May 22, 2008 31.76 33.68 31.59 32.67 3,498,729 +2.37(+7.83%)
May 21, 2008 30.77 31.06 30.05 30.30 1,240,185 -0.33(-1.08%)
May 20, 2008 31.28 31.33 30.25 30.63 1,062,893 -0.47(-1.51%)
May 19, 2008 31.06 31.97 30.86 31.10 1,803,029 +0.30(+0.99%)
May 16, 2008 30.54 31.14 29.54 30.80 1,844,814 +0.45(+1.49%)
May 15, 2008 30.00 30.41 29.56 30.34 815,941 +0.46(+1.54%)
May 14, 2008 29.50 30.40 29.14 29.88 835,966 +0.36(+1.24%)
May 13, 2008 29.67 30.00 28.85 29.52 1,069,017 -0.17(-0.59%)
May 12, 2008 28.67 29.87 28.30 29.69 1,087,039 +1.12(+3.92%)
May 09, 2008 28.44 28.89 28.24 28.57 523,063 -0.20(-0.69%)
May 08, 2008 28.93 29.30 28.67 28.77 1,272,983 -0.07(-0.24%)
May 07, 2008 29.75 29.98 28.77 28.84 857,899 -1.09(-3.63%)
May 06, 2008 29.54 30.19 29.17 29.93 996,451 +0.33(+1.12%)
May 05, 2008 30.29 30.29 29.47 29.60 1,120,032 -0.74(-2.43%)
May 02, 2008 30.78 30.88 29.95 30.33 1,177,841 -0.25(-0.82%)
May 01, 2008 29.89 30.69 29.56 30.59 1,135,625 +0.76(+2.53%)
Apr 30, 2008 29.70 30.63 29.53 29.83 1,426,645 +0.12(+0.41%)
Apr 29, 2008 29.76 29.80 29.47 29.71 1,153,215 -0.10(-0.35%)
Apr 28, 2008 29.80 30.33 29.57 29.81 1,602,166 -0.08(-0.26%)
Apr 25, 2008 29.47 30.20 29.11 29.89 1,869,033 +0.49(+1.65%)
Apr 24, 2008 27.26 29.54 27.20 29.40 2,695,820 +2.75(+10.30%)
Apr 23, 2008 26.73 26.92 26.16 26.66 960,334 +0.22(+0.82%)
Apr 22, 2008 26.48 26.78 26.13 26.44 959,138 -0.10(-0.39%)
Apr 21, 2008 26.25 26.89 26.14 26.55 680,640 -0.07(-0.26%)
Apr 18, 2008 26.19 27.02 25.71 26.62 871,540 +1.03(+4.04%)
Apr 17, 2008 26.03 26.11 25.36 25.58 527,689 -0.51(-1.96%)
Apr 16, 2008 25.21 26.21 24.98 26.09 1,106,378 +1.14(+4.56%)
Apr 15, 2008 25.23 25.50 24.74 24.96 1,132,526 -0.06(-0.24%)
Apr 14, 2008 25.12 25.55 24.87 25.02 1,114,426 -0.25(-1.00%)
Apr 11, 2008 25.28 26.04 25.14 25.27 1,332,628 -0.99(-3.77%)
Apr 10, 2008 25.92 26.52 25.64 26.26 1,088,147 +0.30(+1.14%)
Apr 09, 2008 27.07 27.11 25.82 25.96 920,369 -1.03(-3.80%)
Apr 08, 2008 26.41 27.42 26.28 26.99 1,067,314 +0.11(+0.42%)
Apr 07, 2008 27.55 27.69 26.81 26.88 1,085,765 -0.38(-1.40%)
Apr 04, 2008 26.78 27.46 26.35 27.26 1,235,333 +0.39(+1.46%)
Apr 03, 2008 26.70 27.07 26.59 26.87 825,232 -0.03(-0.10%)
Apr 02, 2008 26.79 27.30 26.63 26.89 1,063,644 +0.15(+0.55%)
Apr 01, 2008 26.36 26.79 26.17 26.75 1,399,258 +0.60(+2.29%)
Mar 31, 2008 25.16 26.21 24.98 26.15 1,619,102 +0.96(+3.79%)
Mar 28, 2008 25.49 25.59 24.97 25.19 1,087,782 -0.32(-1.26%)
Mar 27, 2008 25.88 25.95 24.97 25.51 1,282,379 -0.28(-1.08%)
Mar 26, 2008 25.40 25.82 24.98 25.79 1,348,423 +0.23(+0.92%)
Mar 25, 2008 24.83 25.66 24.66 25.56 1,148,828 +0.63(+2.51%)
Mar 24, 2008 24.33 25.42 24.33 24.93 1,329,228 +0.68(+2.79%)
Mar 21, 2008 24.02 24.33 23.56 24.25 3,440,979 +0.00(+0.00%)
Mar 20, 2008 24.02 24.33 23.56 24.25 3,440,979 +0.53(+2.23%)
Mar 19, 2008 24.17 24.61 23.72 23.72 2,196,990 -0.36(-1.48%)
Mar 18, 2008 22.91 24.08 22.57 24.08 1,744,014 +1.75(+7.82%)
Mar 17, 2008 21.98 22.82 21.74 22.33 1,335,316 -0.33(-1.46%)
Mar 14, 2008 23.77 24.08 22.40 22.66 1,947,972 -0.36(-1.55%)
Mar 13, 2008 22.83 23.34 22.09 23.02 1,987,411 -0.12(-0.53%)
Mar 12, 2008 23.46 23.57 23.05 23.14 1,856,833 -0.29(-1.22%)
Mar 11, 2008 21.95 23.59 21.46 23.43 4,615,382 +2.84(+13.80%)
Mar 10, 2008 22.16 22.16 20.58 20.59 2,652,944 -1.61(-7.24%)
Mar 07, 2008 22.28 22.88 21.89 22.19 2,058,640 -0.37(-1.66%)
Mar 06, 2008 22.98 23.38 22.38 22.57 2,287,142 -0.56(-2.41%)
Mar 05, 2008 22.97 23.40 22.59 23.12 2,347,775 +0.22(+0.95%)
Mar 04, 2008 24.96 25.29 22.64 22.91 3,625,803 -2.36(-9.35%)
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.