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, 2016 28.75 29.01 28.53 29.00 973,671 +0.24(+0.84%)
May 27, 2016 28.72 28.76 28.76 28.76 378,755 +0.23(+0.82%)
May 26, 2016 28.48 28.65 28.33 28.52 377,594 +0.06(+0.20%)
May 25, 2016 28.57 28.62 28.28 28.47 642,265 -0.05(-0.16%)
May 24, 2016 28.10 28.58 28.10 28.51 476,778 +0.58(+2.07%)
May 23, 2016 27.89 28.09 27.79 27.94 443,488 +0.07(+0.23%)
May 20, 2016 27.80 28.08 27.64 27.87 723,593 +0.19(+0.67%)
May 19, 2016 27.40 27.78 27.25 27.69 712,886 +0.17(+0.61%)
May 18, 2016 27.43 27.77 27.33 27.52 541,155 +0.09(+0.34%)
May 17, 2016 28.15 28.27 27.40 27.43 1,735,412 -0.83(-2.95%)
May 16, 2016 28.06 28.40 28.06 28.26 532,154 +0.23(+0.83%)
May 13, 2016 28.20 28.63 27.98 28.03 591,755 -0.11(-0.40%)
May 12, 2016 28.45 28.61 27.80 28.14 596,368 -0.24(-0.85%)
May 11, 2016 28.40 28.65 28.32 28.38 501,542 -0.07(-0.26%)
May 10, 2016 28.46 28.50 28.14 28.45 778,889 +0.11(+0.39%)
May 09, 2016 28.22 28.50 28.17 28.34 705,710 +0.18(+0.63%)
May 06, 2016 28.26 28.49 28.00 28.17 639,907 -0.09(-0.33%)
May 05, 2016 28.30 28.62 28.07 28.26 729,151 +0.06(+0.23%)
May 04, 2016 28.59 28.74 28.16 28.20 810,704 -0.70(-2.41%)
May 03, 2016 27.83 28.90 27.83 28.89 1,593,040 +0.56(+1.96%)
May 02, 2016 28.00 28.64 27.90 28.33 1,019,877 +0.32(+1.16%)
Apr 29, 2016 28.56 28.56 27.88 28.01 802,610 -0.50(-1.76%)
Apr 28, 2016 28.53 28.86 28.32 28.51 1,187,516 -0.07(-0.26%)
Apr 27, 2016 28.66 29.09 27.96 28.58 2,702,926 -0.45(-1.53%)
Apr 26, 2016 31.04 31.48 28.64 29.03 3,549,828 -2.42(-7.69%)
Apr 25, 2016 30.90 31.60 30.49 31.45 1,318,847 +0.57(+1.83%)
Apr 22, 2016 30.46 30.94 30.46 30.88 549,252 +0.49(+1.62%)
Apr 21, 2016 30.63 30.87 30.36 30.39 578,626 -0.20(-0.67%)
Apr 20, 2016 30.52 30.73 30.29 30.60 583,747 +0.03(+0.09%)
Apr 19, 2016 30.45 30.74 30.30 30.57 712,409 +0.13(+0.43%)
Apr 18, 2016 30.30 30.45 30.22 30.44 283,671 +0.14(+0.46%)
Apr 15, 2016 30.44 30.44 30.11 30.30 429,683 -0.13(-0.43%)
Apr 14, 2016 30.57 30.60 30.31 30.43 397,074 -0.09(-0.30%)
Apr 13, 2016 30.35 30.59 30.11 30.52 591,066 +0.41(+1.35%)
Apr 12, 2016 30.14 30.36 29.80 30.11 923,648 +0.08(+0.28%)
Apr 11, 2016 29.82 30.17 29.71 30.03 696,360 +0.31(+1.03%)
Apr 08, 2016 30.01 30.23 29.59 29.73 697,372 -0.06(-0.19%)
Apr 07, 2016 30.23 30.23 29.14 29.78 1,744,682 -0.53(-1.74%)
Apr 06, 2016 29.96 30.32 29.41 30.31 742,634 +0.27(+0.90%)
Apr 05, 2016 30.36 30.37 29.88 30.04 836,839 -0.21(-0.71%)
Apr 04, 2016 30.62 30.91 30.21 30.25 731,218 -0.32(-1.06%)
Apr 01, 2016 30.38 30.63 30.04 30.58 1,117,752 +0.03(+0.09%)
Mar 31, 2016 31.27 31.31 30.32 30.55 1,092,187 -0.77(-2.46%)
Mar 30, 2016 31.02 31.48 30.80 31.32 909,515 +0.60(+1.96%)
Mar 29, 2016 30.64 30.76 30.40 30.72 604,666 -0.15(-0.48%)
Mar 28, 2016 30.83 31.00 30.64 30.87 417,990 +0.17(+0.54%)
Mar 24, 2016 30.78 30.70 30.70 30.70 645,622 -0.24(-0.78%)
Mar 23, 2016 31.29 31.29 30.71 30.94 891,131 -0.32(-1.01%)
Mar 22, 2016 30.74 31.28 30.60 31.25 1,275,886 +0.32(+1.05%)
Mar 21, 2016 30.09 31.00 29.96 30.93 805,957 +0.83(+2.77%)
Mar 18, 2016 30.14 30.39 29.73 30.10 850,844 +0.06(+0.19%)
Mar 17, 2016 29.63 30.10 29.63 30.04 442,498 +0.35(+1.19%)
Mar 16, 2016 29.28 29.81 29.28 29.69 551,766 +0.25(+0.85%)
Mar 15, 2016 29.42 29.50 29.19 29.44 538,819 -0.19(-0.63%)
Mar 14, 2016 29.64 29.78 29.52 29.62 813,568 -0.11(-0.37%)
Mar 11, 2016 29.29 29.78 29.29 29.73 561,453 +0.64(+2.20%)
Mar 10, 2016 29.69 29.91 28.73 29.09 698,904 -0.57(-1.94%)
Mar 09, 2016 29.47 29.80 29.47 29.67 571,145 +0.40(+1.36%)
Mar 08, 2016 29.83 29.88 29.18 29.27 835,301 -0.80(-2.65%)
Mar 07, 2016 29.92 30.19 29.58 30.07 705,912 +0.06(+0.22%)
Mar 04, 2016 29.86 30.23 29.80 30.00 686,123 +0.06(+0.19%)
Mar 03, 2016 29.45 30.02 29.34 29.95 801,617 +0.46(+1.57%)
Mar 02, 2016 29.51 29.76 29.29 29.48 679,436 -0.11(-0.38%)
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.