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, 2006 22.24 22.39 21.98 22.25 820,939 -0.14(-0.62%)
May 30, 2006 22.86 23.03 22.31 22.39 582,042 -0.55(-2.39%)
May 26, 2006 22.74 22.99 22.48 22.94 615,906 +0.28(+1.23%)
May 25, 2006 22.24 22.93 22.20 22.66 1,706,688 +0.47(+2.11%)
May 24, 2006 21.86 22.33 21.73 22.19 1,136,359 +0.33(+1.51%)
May 23, 2006 21.58 22.48 21.42 21.86 1,198,983 +0.54(+2.53%)
May 22, 2006 21.38 21.48 21.10 21.32 499,559 -0.03(-0.12%)
May 19, 2006 21.38 21.55 21.03 21.35 434,949 +0.03(+0.16%)
May 18, 2006 21.18 21.56 21.12 21.32 486,834 +0.23(+1.11%)
May 17, 2006 20.89 21.18 20.85 21.08 466,358 +0.25(+1.21%)
May 16, 2006 20.59 21.18 20.25 20.83 814,781 +0.21(+1.01%)
May 15, 2006 20.59 20.75 20.44 20.62 412,630 -0.06(-0.29%)
May 12, 2006 21.03 21.05 20.62 20.68 424,650 -0.35(-1.65%)
May 11, 2006 21.62 21.63 20.87 21.03 506,023 -0.64(-2.97%)
May 10, 2006 21.55 21.74 21.38 21.67 370,027 -0.05(-0.24%)
May 09, 2006 21.83 21.88 21.56 21.72 368,623 -0.07(-0.32%)
May 08, 2006 21.16 21.94 21.16 21.79 696,366 +0.63(+3.00%)
May 05, 2006 20.95 21.42 20.79 21.16 610,957 +0.26(+1.25%)
May 04, 2006 21.02 21.05 20.48 20.90 884,231 -0.03(-0.12%)
May 03, 2006 20.85 21.05 20.81 20.92 573,591 +0.12(+0.58%)
May 02, 2006 20.59 20.98 20.29 20.80 1,399,529 +0.17(+0.80%)
May 01, 2006 21.15 21.27 20.52 20.64 1,767,410 -0.61(-2.86%)
Apr 28, 2006 21.61 21.69 21.17 21.25 958,642 -0.45(-2.08%)
Apr 27, 2006 22.18 22.31 21.69 21.70 1,759,181 -0.74(-3.29%)
Apr 26, 2006 22.62 23.03 22.38 22.44 870,234 -0.23(-1.03%)
Apr 25, 2006 22.77 22.98 22.50 22.67 928,532 -0.10(-0.46%)
Apr 24, 2006 22.60 22.82 22.42 22.77 573,164 +0.17(+0.77%)
Apr 21, 2006 22.59 22.79 22.38 22.60 1,019,204 +0.01(+0.04%)
Apr 20, 2006 21.86 22.72 21.86 22.59 1,418,557 +0.63(+2.89%)
Apr 19, 2006 22.93 23.03 21.81 21.96 2,398,747 -0.97(-4.24%)
Apr 18, 2006 23.25 23.71 22.59 22.93 5,998,708 -2.92(-11.29%)
Apr 17, 2006 25.02 25.89 24.92 25.85 946,459 +0.75(+2.98%)
Apr 13, 2006 24.62 25.10 24.47 25.10 338,259 +0.56(+2.27%)
Apr 12, 2006 24.85 24.96 24.18 24.55 496,394 -0.30(-1.22%)
Apr 11, 2006 24.89 24.96 24.59 24.85 509,996 +0.04(+0.17%)
Apr 10, 2006 24.78 24.84 24.55 24.81 360,335 -0.03(-0.14%)
Apr 07, 2006 24.50 24.87 24.47 24.84 344,370 +0.25(+1.02%)
Apr 06, 2006 24.50 24.61 24.13 24.59 361,082 +0.17(+0.68%)
Apr 05, 2006 24.50 24.70 24.28 24.43 321,835 -0.18(-0.74%)
Apr 04, 2006 24.37 24.82 24.14 24.61 442,250 +0.33(+1.36%)
Apr 03, 2006 24.69 24.96 23.97 24.28 721,582 -0.41(-1.65%)
Mar 31, 2006 24.45 24.69 24.16 24.69 1,147,355 +0.28(+1.14%)
Mar 30, 2006 24.18 24.45 24.10 24.41 445,454 +0.16(+0.64%)
Mar 29, 2006 24.39 24.39 23.90 24.25 333,390 +0.01(+0.04%)
Mar 28, 2006 24.82 24.82 24.23 24.24 550,872 -0.50(-2.04%)
Mar 27, 2006 24.20 24.88 23.94 24.75 871,618 +0.60(+2.48%)
Mar 24, 2006 23.91 24.24 23.77 24.15 566,742 +0.30(+1.24%)
Mar 23, 2006 23.86 23.98 23.67 23.85 361,361 -0.10(-0.44%)
Mar 22, 2006 23.81 24.03 23.67 23.96 512,350 +0.03(+0.11%)
Mar 21, 2006 23.57 24.18 23.50 23.93 637,131 +0.43(+1.85%)
Mar 20, 2006 23.50 23.51 23.24 23.50 628,452 -0.10(-0.40%)
Mar 17, 2006 23.98 23.99 23.47 23.59 486,176 -0.17(-0.69%)
Mar 16, 2006 24.27 24.27 23.28 23.76 752,231 -0.48(-1.97%)
Mar 15, 2006 24.42 24.42 23.73 24.23 499,390 -0.10(-0.39%)
Mar 14, 2006 24.15 24.41 24.02 24.33 796,315 +0.26(+1.08%)
Mar 13, 2006 23.84 24.24 23.77 24.07 1,255,608 +0.47(+1.99%)
Mar 10, 2006 23.46 23.86 23.37 23.60 1,284,587 +0.15(+0.63%)
Mar 09, 2006 23.45 23.57 23.33 23.45 1,185,350 +0.17(+0.71%)
Mar 08, 2006 23.72 23.72 22.97 23.29 2,347,215 +0.56(+2.45%)
Mar 07, 2006 22.48 22.83 22.46 22.73 705,488 +0.27(+1.20%)
Mar 06, 2006 22.51 22.53 22.38 22.46 305,148 +0.02(+0.08%)
Mar 03, 2006 22.48 22.58 22.36 22.44 799,678 -0.03(-0.12%)
Mar 02, 2006 22.42 22.57 22.31 22.47 428,875 +0.00(+0.00%)
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.