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, 2013 21.80 22.00 21.69 21.78 1,199,544 -0.13(-0.61%)
May 30, 2013 21.87 22.08 21.81 21.91 0 +0.01(+0.04%)
May 29, 2013 21.91 22.00 21.74 21.91 1,593,062 -0.15(-0.69%)
May 28, 2013 21.84 22.06 21.74 22.06 1,969,025 +0.46(+2.15%)
May 24, 2013 21.52 21.61 21.40 21.59 0 -0.08(-0.37%)
May 23, 2013 21.57 21.74 21.48 21.67 0 -0.02(-0.08%)
May 22, 2013 21.88 21.94 21.53 21.69 0 -0.22(-1.02%)
May 21, 2013 22.18 22.18 21.86 21.91 0 -0.22(-1.01%)
May 20, 2013 22.19 22.41 22.08 22.14 0 -0.07(-0.32%)
May 17, 2013 22.13 22.26 21.83 22.21 0 +0.10(+0.44%)
May 16, 2013 22.06 22.38 21.90 22.11 1,379,544 +0.03(+0.13%)
May 15, 2013 22.01 22.14 21.92 22.08 0 +0.21(+0.97%)
May 13, 2013 22.06 22.13 21.83 21.87 0 -0.26(-1.17%)
May 10, 2013 22.04 22.15 21.93 22.13 0 +0.15(+0.69%)
May 09, 2013 22.03 22.10 21.91 21.98 1,096,269 -0.04(-0.16%)
May 08, 2013 21.93 22.04 21.88 22.01 0 +0.00(+0.00%)
May 07, 2013 21.84 22.08 21.79 22.01 0 +0.21(+0.98%)
May 06, 2013 21.80 22.00 21.74 21.80 0 +0.02(+0.08%)
May 03, 2013 21.67 21.83 21.56 21.78 0 +0.22(+1.03%)
May 02, 2013 21.45 21.67 21.38 21.56 0 +0.09(+0.42%)
May 01, 2013 21.62 21.65 21.46 21.47 0 -0.19(-0.86%)
Apr 30, 2013 21.47 21.71 21.34 21.66 0 +0.14(+0.66%)
Apr 29, 2013 21.48 21.62 21.30 21.51 2,081,234 +0.36(+1.71%)
Apr 26, 2013 21.43 21.79 20.94 21.15 2,805,801 -0.64(-2.92%)
Apr 25, 2013 21.58 21.87 21.47 21.79 0 +0.26(+1.20%)
Apr 24, 2013 21.51 21.59 21.26 21.53 0 +0.04(+0.17%)
Apr 23, 2013 21.41 21.66 21.31 21.50 1,720,918 +0.15(+0.71%)
Apr 22, 2013 21.09 21.36 20.98 21.34 2,670,570 +0.38(+1.83%)
Apr 19, 2013 21.17 21.19 20.78 20.96 1,890,840 -0.18(-0.84%)
Apr 18, 2013 21.40 21.54 20.99 21.14 1,118,937 -0.28(-1.29%)
Apr 17, 2013 21.76 21.84 21.32 21.42 1,020,257 -0.53(-2.40%)
Apr 16, 2013 22.19 22.21 21.83 21.94 1,346,105 -0.13(-0.61%)
Apr 15, 2013 22.70 22.77 22.07 22.08 2,374,052 -0.75(-3.28%)
Apr 12, 2013 23.13 23.14 22.68 22.82 1,518,388 -0.35(-1.50%)
Apr 11, 2013 23.22 23.38 22.90 23.17 2,151,539 +0.01(+0.04%)
Apr 10, 2013 22.91 23.25 22.89 23.16 1,319,379 +0.29(+1.25%)
Apr 09, 2013 22.89 22.97 22.74 22.88 753,623 +0.04(+0.16%)
Apr 08, 2013 22.77 22.90 22.70 22.84 899,421 +0.05(+0.23%)
Apr 05, 2013 22.81 22.83 22.57 22.79 975,816 -0.29(-1.24%)
Apr 04, 2013 22.99 23.19 22.92 23.07 784,585 +0.15(+0.66%)
Apr 03, 2013 22.94 23.15 22.86 22.92 1,151,257 -0.01(-0.04%)
Apr 02, 2013 23.10 23.21 22.89 22.93 829,189 -0.05(-0.23%)
Apr 01, 2013 23.16 23.25 22.98 22.98 1,031,043 -0.19(-0.81%)
Mar 28, 2013 22.98 23.25 22.86 23.17 2,633,139 +0.24(+1.05%)
Mar 27, 2013 22.87 23.00 22.66 22.93 1,527,083 -0.03(-0.12%)
Mar 26, 2013 22.98 23.07 22.76 22.96 1,702,019 +0.13(+0.59%)
Mar 25, 2013 23.06 23.22 22.79 22.82 1,413,315 -0.17(-0.74%)
Mar 22, 2013 23.14 23.29 22.84 22.99 1,824,406 -0.08(-0.35%)
Mar 21, 2013 22.94 23.29 22.94 23.07 1,288,692 -0.12(-0.54%)
Mar 20, 2013 23.22 23.38 23.14 23.20 1,594,568 +0.05(+0.23%)
Mar 19, 2013 23.14 23.22 22.86 23.14 1,336,028 +0.07(+0.31%)
Mar 18, 2013 23.04 23.28 22.81 23.07 1,826,726 -0.09(-0.38%)
Mar 15, 2013 23.33 23.55 23.10 23.16 3,908,969 -0.17(-0.73%)
Mar 14, 2013 23.54 23.77 23.33 23.33 2,179,908 -0.09(-0.38%)
Mar 13, 2013 23.60 23.64 23.42 23.42 1,522,998 -0.13(-0.57%)
Mar 12, 2013 23.53 23.67 23.43 23.55 678,819 -0.05(-0.23%)
Mar 11, 2013 23.94 23.94 23.53 23.61 1,068,353 -0.37(-1.56%)
Mar 08, 2013 23.88 24.00 23.60 23.98 1,169,171 +0.23(+0.98%)
Mar 07, 2013 23.55 23.83 23.54 23.75 904,254 +0.26(+1.10%)
Mar 06, 2013 23.49 23.55 23.29 23.49 1,367,830 +0.04(+0.15%)
Mar 05, 2013 23.31 23.58 23.10 23.46 1,075,789 +0.23(+1.00%)
Mar 04, 2013 23.35 23.43 23.05 23.22 734,968 -0.12(-0.53%)
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.