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 28, 2004 21.18 21.47 21.12 21.38 209,451 +0.27(+1.30%)
May 27, 2004 21.02 21.33 20.59 21.10 757,822 -0.52(-2.39%)
May 26, 2004 21.67 21.78 21.51 21.62 821,348 -0.02(-0.08%)
May 25, 2004 21.43 21.88 21.05 21.64 701,891 +0.40(+1.88%)
May 24, 2004 20.95 21.38 20.92 21.24 491,980 +0.42(+2.02%)
May 21, 2004 20.61 20.85 20.24 20.82 476,674 +0.03(+0.15%)
May 20, 2004 20.46 20.95 20.11 20.79 631,115 +0.42(+2.07%)
May 19, 2004 20.26 20.95 20.08 20.36 778,882 +0.27(+1.34%)
May 18, 2004 20.01 20.51 19.94 20.09 253,873 -0.01(-0.04%)
May 17, 2004 20.44 20.44 19.43 20.10 524,663 -0.23(-1.11%)
May 14, 2004 20.46 20.54 20.03 20.33 636,985 -0.10(-0.47%)
May 13, 2004 19.44 20.69 19.33 20.42 661,958 +1.06(+5.50%)
May 12, 2004 19.64 19.66 19.08 19.36 450,435 -0.20(-1.04%)
May 11, 2004 19.20 19.77 19.12 19.56 484,499 +0.40(+2.11%)
May 10, 2004 19.38 19.50 19.02 19.16 319,700 -0.33(-1.69%)
May 07, 2004 19.68 20.51 19.46 19.49 445,716 -0.40(-1.99%)
May 06, 2004 20.12 20.19 19.52 19.89 482,428 -0.27(-1.36%)
May 05, 2004 20.03 20.45 20.03 20.16 299,791 +0.13(+0.63%)
May 04, 2004 20.18 20.33 19.77 20.03 353,305 +0.01(+0.04%)
May 03, 2004 20.69 20.70 19.66 20.02 668,863 -0.33(-1.60%)
Apr 30, 2004 20.77 20.77 20.16 20.35 585,312 -0.23(-1.14%)
Apr 29, 2004 21.46 21.57 20.30 20.59 788,664 -0.88(-4.09%)
Apr 28, 2004 21.15 21.58 21.05 21.46 1,165,561 +0.39(+1.86%)
Apr 27, 2004 20.33 21.09 20.31 21.07 929,871 +0.71(+3.48%)
Apr 26, 2004 19.88 20.58 19.78 20.36 777,386 +0.56(+2.85%)
Apr 23, 2004 19.77 19.99 19.53 19.80 850,003 -0.03(-0.15%)
Apr 22, 2004 18.98 20.53 18.53 19.83 1,295,145 +0.50(+2.58%)
Apr 21, 2004 17.12 19.36 17.12 19.33 2,053,773 +2.65(+15.86%)
Apr 20, 2004 17.04 17.11 16.67 16.68 288,168 -0.33(-1.94%)
Apr 19, 2004 16.88 17.03 16.41 17.01 237,876 +0.27(+1.58%)
Apr 16, 2004 17.01 17.01 16.74 16.75 168,596 -0.26(-1.53%)
Apr 15, 2004 17.14 17.14 16.61 17.01 264,345 -0.04(-0.26%)
Apr 14, 2004 17.47 17.54 16.95 17.05 419,938 -0.33(-1.87%)
Apr 13, 2004 18.36 18.41 17.29 17.38 685,435 -0.96(-5.21%)
Apr 12, 2004 17.34 18.59 17.18 18.33 1,049,788 +1.06(+6.16%)
Apr 08, 2004 17.20 17.51 17.16 17.27 197,482 +0.12(+0.71%)
Apr 07, 2004 17.06 17.19 16.91 17.15 112,321 +0.09(+0.51%)
Apr 06, 2004 17.28 17.30 16.98 17.06 154,671 -0.27(-1.53%)
Apr 05, 2004 17.11 17.37 16.91 17.33 264,000 +0.18(+1.06%)
Apr 02, 2004 17.06 17.32 17.01 17.14 200,474 +0.20(+1.15%)
Apr 01, 2004 16.53 17.04 16.51 16.95 177,343 +0.39(+2.33%)
Mar 31, 2004 16.81 16.99 16.50 16.56 309,803 -0.28(-1.68%)
Mar 30, 2004 16.57 16.89 16.32 16.84 86,427 +0.29(+1.73%)
Mar 29, 2004 16.40 16.64 16.34 16.56 227,058 +0.24(+1.49%)
Mar 26, 2004 16.55 16.57 16.29 16.31 276,314 -0.23(-1.42%)
Mar 25, 2004 16.08 16.58 16.01 16.55 226,713 +0.52(+3.22%)
Mar 24, 2004 16.14 16.32 15.90 16.03 202,431 -0.10(-0.59%)
Mar 23, 2004 16.39 16.49 16.09 16.13 228,900 -0.13(-0.78%)
Mar 22, 2004 16.18 16.51 15.75 16.25 360,785 -0.05(-0.32%)
Mar 19, 2004 16.45 16.57 16.10 16.31 218,542 -0.05(-0.32%)
Mar 18, 2004 16.51 16.69 15.89 16.36 474,027 -0.35(-2.08%)
Mar 17, 2004 16.28 16.75 16.18 16.71 257,325 +0.57(+3.53%)
Mar 16, 2004 16.10 16.24 15.97 16.14 552,514 +0.24(+1.50%)
Mar 15, 2004 16.30 16.30 15.73 15.90 329,022 -0.32(-1.98%)
Mar 12, 2004 16.01 16.33 16.01 16.22 352,614 +0.23(+1.44%)
Mar 11, 2004 15.99 16.19 15.97 15.99 221,535 +0.00(+0.03%)
Mar 10, 2004 16.19 16.40 15.97 15.98 335,122 -0.11(-0.67%)
Mar 09, 2004 16.75 16.76 15.94 16.09 719,614 -0.52(-3.11%)
Mar 08, 2004 17.17 17.27 16.57 16.61 313,026 -0.54(-3.17%)
Mar 05, 2004 16.62 17.17 16.62 17.15 286,096 +0.35(+2.09%)
Mar 04, 2004 16.61 16.87 16.26 16.80 866,806 -0.22(-1.28%)
Mar 03, 2004 17.05 17.18 16.86 17.02 177,458 -0.08(-0.46%)
Mar 02, 2004 17.24 17.47 16.99 17.10 108,638 -0.10(-0.56%)
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.