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, 2007 35.67 36.16 35.62 35.94 740,260 +0.26(+0.73%)
May 30, 2007 35.53 35.95 35.21 35.68 614,066 +0.05(+0.15%)
May 29, 2007 35.49 35.91 35.37 35.63 526,206 +0.34(+0.96%)
May 25, 2007 35.09 35.48 35.03 35.29 337,862 +0.23(+0.67%)
May 24, 2007 35.77 36.23 34.91 35.05 582,577 -0.55(-1.54%)
May 23, 2007 35.93 36.70 35.58 35.60 650,177 -0.83(-2.29%)
May 22, 2007 35.87 36.57 35.64 36.43 1,638,422 +0.52(+1.45%)
May 21, 2007 35.37 36.14 35.37 35.91 745,809 +0.46(+1.30%)
May 18, 2007 35.06 35.50 34.54 35.45 726,596 +0.50(+1.44%)
May 17, 2007 35.04 35.31 34.56 34.95 746,448 -0.20(-0.57%)
May 16, 2007 35.42 35.86 34.85 35.15 1,032,653 -0.33(-0.93%)
May 15, 2007 36.19 36.50 35.41 35.48 919,540 -0.67(-1.85%)
May 14, 2007 36.36 37.35 35.97 36.15 1,142,339 -0.27(-0.74%)
May 11, 2007 36.59 36.78 36.14 36.42 1,102,022 -0.36(-0.99%)
May 10, 2007 36.96 37.09 36.49 36.78 1,427,845 -0.52(-1.40%)
May 09, 2007 36.33 37.34 35.95 37.30 1,047,180 +0.21(+0.56%)
May 08, 2007 37.17 37.39 36.97 37.09 923,387 -0.34(-0.91%)
May 07, 2007 38.23 38.35 37.28 37.43 1,107,191 -0.56(-1.49%)
May 04, 2007 37.19 38.13 37.15 38.00 1,019,024 +0.96(+2.60%)
May 03, 2007 36.21 37.09 36.21 37.03 939,609 +0.76(+2.08%)
May 02, 2007 35.93 36.93 35.93 36.28 1,014,188 +0.22(+0.60%)
May 01, 2007 35.20 36.18 35.19 36.06 947,491 +0.88(+2.49%)
Apr 30, 2007 35.67 36.70 35.14 35.18 1,561,900 -1.26(-3.46%)
Apr 27, 2007 37.77 37.80 35.66 36.44 1,783,441 +2.32(+6.80%)
Apr 26, 2007 34.48 34.66 34.10 34.12 1,025,543 -0.35(-1.01%)
Apr 25, 2007 34.45 34.70 34.00 34.47 606,032 +0.32(+0.94%)
Apr 24, 2007 34.39 34.41 33.59 34.15 704,411 -0.10(-0.28%)
Apr 23, 2007 34.53 34.96 34.06 34.24 649,007 -0.30(-0.86%)
Apr 20, 2007 34.29 34.58 33.98 34.54 631,344 +0.66(+1.95%)
Apr 19, 2007 34.02 34.11 33.05 33.88 649,397 -0.17(-0.51%)
Apr 18, 2007 33.56 34.41 33.44 34.05 686,626 +0.44(+1.32%)
Apr 17, 2007 33.86 33.86 33.28 33.61 475,053 -0.10(-0.28%)
Apr 16, 2007 33.18 34.16 33.18 33.71 980,556 +0.43(+1.28%)
Apr 13, 2007 32.54 33.32 32.50 33.28 1,314,433 +0.69(+2.11%)
Apr 12, 2007 32.15 32.59 31.99 32.59 603,150 +0.43(+1.32%)
Apr 11, 2007 32.32 32.39 31.80 32.17 483,824 -0.14(-0.43%)
Apr 10, 2007 31.61 32.57 31.61 32.31 493,237 +0.63(+1.97%)
Apr 09, 2007 32.34 32.56 31.45 31.68 341,084 -0.55(-1.70%)
Apr 05, 2007 31.25 32.34 31.14 32.23 561,195 +1.03(+3.31%)
Apr 04, 2007 31.44 31.47 31.13 31.19 451,192 -0.15(-0.47%)
Apr 03, 2007 30.84 31.81 30.78 31.34 643,720 +0.56(+1.84%)
Apr 02, 2007 31.17 31.19 30.50 30.78 420,369 -0.22(-0.70%)
Mar 30, 2007 30.67 31.13 30.54 31.00 581,210 +0.34(+1.11%)
Mar 29, 2007 30.24 30.93 30.19 30.66 607,194 +0.65(+2.17%)
Mar 28, 2007 29.82 30.23 29.54 30.00 1,033,119 -0.12(-0.40%)
Mar 27, 2007 29.99 30.28 29.54 30.13 688,345 +0.04(+0.14%)
Mar 26, 2007 30.23 30.31 29.62 30.08 331,269 -0.02(-0.06%)
Mar 23, 2007 29.93 30.23 29.79 30.10 251,430 +0.06(+0.20%)
Mar 22, 2007 30.41 30.41 29.81 30.04 771,741 -0.56(-1.85%)
Mar 21, 2007 30.32 30.69 29.87 30.60 371,889 +0.37(+1.24%)
Mar 20, 2007 29.30 30.62 29.16 30.23 538,746 +0.86(+2.93%)
Mar 19, 2007 29.20 29.72 29.20 29.37 374,711 +0.08(+0.27%)
Mar 16, 2007 29.58 29.62 28.86 29.29 769,932 -0.30(-1.03%)
Mar 15, 2007 29.29 29.80 29.29 29.60 240,703 +0.06(+0.21%)
Mar 14, 2007 29.51 29.84 28.76 29.54 572,901 -0.04(-0.15%)
Mar 13, 2007 30.60 30.47 29.47 29.58 440,184 -1.02(-3.32%)
Mar 12, 2007 30.34 30.64 30.05 30.60 421,422 +0.53(+1.76%)
Mar 09, 2007 30.14 30.18 29.65 30.07 412,365 +0.07(+0.23%)
Mar 08, 2007 29.75 30.28 29.70 30.00 577,541 +0.54(+1.83%)
Mar 07, 2007 29.47 29.78 29.12 29.46 793,557 -0.04(-0.15%)
Mar 06, 2007 29.14 29.88 28.72 29.50 820,372 +0.69(+2.38%)
Mar 05, 2007 28.91 29.46 28.63 28.81 668,664 -0.17(-0.57%)
Mar 02, 2007 29.93 30.19 28.97 28.98 687,329 -1.33(-4.39%)
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.