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 29, 2009 22.70 23.14 21.99 22.46 3,627,430 -0.71(-3.06%)
May 28, 2009 23.36 23.47 22.68 23.17 2,210,720 -0.19(-0.81%)
May 27, 2009 23.96 24.07 23.28 23.36 1,752,280 -0.89(-3.67%)
May 26, 2009 23.38 24.25 23.16 24.25 3,027,826 +0.48(+2.02%)
May 22, 2009 24.35 24.66 23.71 23.77 1,305,803 -0.35(-1.45%)
May 21, 2009 25.33 25.33 23.94 24.12 1,683,513 -1.25(-4.93%)
May 20, 2009 25.63 25.94 25.29 25.37 1,222,451 -0.13(-0.51%)
May 19, 2009 24.82 25.62 24.68 25.50 1,623,372 +0.42(+1.67%)
May 18, 2009 25.33 25.33 24.67 25.08 1,487,161 +0.43(+1.74%)
May 15, 2009 24.68 24.96 24.39 24.65 1,199,540 -0.17(-0.68%)
May 14, 2009 24.37 25.05 24.19 24.82 1,183,962 +0.11(+0.45%)
May 13, 2009 25.47 25.58 24.63 24.71 1,557,798 -1.03(-4.00%)
May 12, 2009 25.91 26.00 25.41 25.74 1,298,375 -0.01(-0.04%)
May 11, 2009 26.11 26.11 25.12 25.75 1,214,426 -0.80(-3.01%)
May 08, 2009 25.54 26.65 25.35 26.55 2,358,901 +1.23(+4.86%)
May 07, 2009 25.21 25.89 25.12 25.32 2,079,855 -0.05(-0.20%)
May 06, 2009 25.65 26.11 25.26 25.37 1,719,980 -0.27(-1.05%)
May 05, 2009 26.10 26.16 25.40 25.64 1,833,600 -0.46(-1.76%)
May 04, 2009 26.24 26.30 24.95 26.10 2,324,301 +0.89(+3.53%)
May 01, 2009 23.85 25.36 22.95 25.21 4,668,089 +3.03(+13.66%)
Apr 30, 2009 22.58 22.77 21.93 22.18 2,403,066 -0.17(-0.76%)
Apr 29, 2009 21.89 22.53 21.89 22.35 2,305,753 +0.61(+2.81%)
Apr 28, 2009 21.60 22.06 21.59 21.74 1,819,613 -0.54(-2.42%)
Apr 27, 2009 22.50 23.37 22.21 22.28 2,615,732 +0.28(+1.27%)
Apr 24, 2009 21.74 22.14 21.25 22.00 1,748,205 +0.50(+2.33%)
Apr 23, 2009 21.53 21.68 20.98 21.50 1,505,196 -0.07(-0.32%)
Apr 22, 2009 21.47 22.13 21.18 21.57 1,496,616 -0.13(-0.60%)
Apr 21, 2009 21.05 21.74 21.00 21.70 1,445,873 +0.59(+2.79%)
Apr 20, 2009 21.50 21.68 20.90 21.11 1,767,353 -0.73(-3.34%)
Apr 17, 2009 21.27 22.04 21.16 21.84 2,855,415 +0.57(+2.68%)
Apr 16, 2009 21.25 21.59 21.07 21.27 3,082,016 +0.18(+0.85%)
Apr 15, 2009 21.34 21.43 20.87 21.09 1,627,080 -0.50(-2.32%)
Apr 14, 2009 21.52 21.82 21.23 21.59 1,356,140 -0.23(-1.05%)
Apr 13, 2009 21.90 22.00 21.49 21.82 1,051,618 -0.21(-0.95%)
Apr 09, 2009 21.32 22.13 21.25 22.03 1,346,302 +1.09(+5.21%)
Apr 08, 2009 20.96 21.10 20.56 20.94 1,724,644 +0.24(+1.16%)
Apr 07, 2009 21.28 21.36 20.57 20.70 1,213,452 -0.90(-4.17%)
Apr 06, 2009 22.43 22.43 21.25 21.60 1,584,880 -0.28(-1.28%)
Apr 03, 2009 22.23 22.27 21.58 21.88 1,391,610 -0.28(-1.26%)
Apr 02, 2009 21.08 22.48 20.99 22.16 2,345,235 +1.40(+6.74%)
Apr 01, 2009 20.10 20.81 19.90 20.76 1,338,031 +0.28(+1.37%)
Mar 31, 2009 20.64 20.90 20.38 20.48 1,530,333 +0.06(+0.29%)
Mar 30, 2009 20.68 20.95 19.80 20.42 1,615,474 -1.08(-5.02%)
Mar 26, 2009 21.25 21.60 21.12 21.50 3,748,410 +0.33(+1.56%)
Mar 25, 2009 21.10 21.41 20.71 21.17 3,043,028 +0.37(+1.78%)
Mar 24, 2009 21.06 21.46 20.79 20.80 3,343,689 -0.66(-3.08%)
Mar 23, 2009 21.00 21.46 20.66 21.46 2,807,908 +0.85(+4.12%)
Mar 20, 2009 21.07 21.22 20.35 20.61 5,279,875 -0.57(-2.69%)
Mar 19, 2009 21.88 21.88 21.07 21.18 2,991,070 -0.46(-2.13%)
Mar 18, 2009 21.93 22.09 21.36 21.64 3,577,335 -0.35(-1.59%)
Mar 17, 2009 20.83 22.00 20.76 21.99 3,067,382 +1.34(+6.49%)
Mar 16, 2009 20.52 20.81 20.20 20.65 2,720,487 +0.19(+0.93%)
Mar 13, 2009 20.35 20.72 20.15 20.46 1,889,021 +0.08(+0.39%)
Mar 12, 2009 19.94 20.41 19.72 20.38 2,461,585 +0.50(+2.52%)
Mar 11, 2009 20.74 20.74 19.69 19.88 2,573,449 -0.34(-1.68%)
Mar 10, 2009 19.12 20.31 19.09 20.22 2,247,620 +1.35(+7.15%)
Mar 09, 2009 19.41 19.97 18.81 18.87 3,354,748 -0.72(-3.68%)
Mar 06, 2009 19.54 19.84 18.95 19.59 2,115,552 +0.15(+0.77%)
Mar 05, 2009 20.02 20.27 19.33 19.44 3,686,137 -1.00(-4.89%)
Mar 04, 2009 19.88 20.78 19.78 20.44 1,944,749 +0.87(+4.45%)
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.