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, 2010 25.06 25.07 24.48 24.76 1,806,378 -0.30(-1.21%)
May 27, 2010 24.57 25.06 24.42 25.06 2,019,027 +0.84(+3.48%)
May 26, 2010 24.22 24.53 24.07 24.22 2,304,041 +0.05(+0.22%)
May 25, 2010 23.62 24.17 23.14 24.17 2,434,719 +0.14(+0.58%)
May 24, 2010 23.94 24.40 23.94 24.03 1,187,035 -0.37(-1.53%)
May 21, 2010 23.97 24.63 23.67 24.40 2,700,848 +0.15(+0.61%)
May 20, 2010 24.37 24.99 24.20 24.25 2,545,371 -1.23(-4.84%)
May 19, 2010 25.57 25.81 25.18 25.49 2,020,624 -0.19(-0.74%)
May 18, 2010 25.96 26.18 25.56 25.68 2,477,909 -0.20(-0.77%)
May 17, 2010 25.36 25.94 25.32 25.88 2,350,235 +0.55(+2.16%)
May 14, 2010 25.87 26.22 25.06 25.33 2,137,212 -0.95(-3.60%)
May 13, 2010 26.32 26.73 26.16 26.28 1,196,443 -0.15(-0.56%)
May 12, 2010 25.82 26.45 25.65 26.42 1,214,552 +0.59(+2.29%)
May 11, 2010 26.07 26.19 25.65 25.83 1,267,195 -0.22(-0.83%)
May 10, 2010 25.93 26.19 25.33 26.05 2,581,642 +1.34(+5.41%)
May 07, 2010 25.12 25.33 24.39 24.71 2,440,565 -0.54(-2.13%)
May 06, 2010 25.82 26.02 23.57 25.25 2,739,522 -0.61(-2.35%)
May 05, 2010 26.08 26.23 25.64 25.86 1,967,215 -0.30(-1.13%)
May 04, 2010 26.92 26.92 26.00 26.16 1,445,522 -1.03(-3.80%)
May 03, 2010 26.64 27.26 26.45 27.19 1,277,564 +0.61(+2.29%)
Apr 30, 2010 27.10 27.24 26.58 26.58 1,154,474 -0.39(-1.45%)
Apr 29, 2010 26.62 27.08 26.46 26.97 1,217,856 +0.37(+1.40%)
Apr 28, 2010 26.35 26.72 26.33 26.60 1,585,569 +0.30(+1.12%)
Apr 27, 2010 26.32 27.12 26.13 26.30 2,436,145 -0.04(-0.17%)
Apr 26, 2010 27.25 27.26 26.34 26.35 2,184,292 -0.96(-3.50%)
Apr 23, 2010 25.97 27.35 25.85 27.30 3,939,917 +1.21(+4.63%)
Apr 22, 2010 25.62 26.17 25.43 26.09 3,171,373 +0.27(+1.04%)
Apr 21, 2010 25.56 25.96 25.40 25.82 2,983,252 +0.29(+1.12%)
Apr 20, 2010 25.24 25.55 25.05 25.54 1,652,437 +0.25(+1.00%)
Apr 19, 2010 25.43 25.61 25.14 25.29 2,575,923 -0.17(-0.65%)
Apr 16, 2010 25.05 25.60 25.05 25.45 3,776,337 +0.43(+1.74%)
Apr 15, 2010 25.03 25.14 24.93 25.02 1,589,665 -0.05(-0.21%)
Apr 14, 2010 24.50 25.10 24.43 25.07 2,440,519 +0.55(+2.23%)
Apr 13, 2010 24.73 24.73 24.36 24.52 1,578,783 -0.33(-1.33%)
Apr 12, 2010 25.12 25.12 24.71 24.85 1,954,101 -0.27(-1.07%)
Apr 09, 2010 25.03 25.16 24.92 25.12 1,496,560 +0.09(+0.35%)
Apr 08, 2010 25.02 25.13 24.84 25.03 2,556,030 -0.10(-0.41%)
Apr 07, 2010 24.78 25.19 24.78 25.14 2,655,140 +0.23(+0.94%)
Apr 06, 2010 24.43 24.91 24.26 24.90 1,909,766 +0.34(+1.38%)
Apr 05, 2010 24.41 24.74 24.35 24.56 2,397,779 +0.16(+0.64%)
Apr 01, 2010 24.63 24.41 24.41 24.41 1,463,512 -0.08(-0.32%)
Mar 31, 2010 24.47 24.65 24.33 24.49 1,682,883 +0.13(+0.54%)
Mar 30, 2010 24.26 24.43 24.10 24.36 1,012,696 +0.05(+0.21%)
Mar 29, 2010 24.33 24.55 24.17 24.30 1,733,604 +0.05(+0.22%)
Mar 26, 2010 24.24 24.38 24.10 24.25 1,831,186 +0.01(+0.04%)
Mar 25, 2010 24.26 24.39 24.10 24.24 2,539,523 +0.14(+0.58%)
Mar 24, 2010 24.07 24.22 23.95 24.10 2,009,964 -0.09(-0.36%)
Mar 23, 2010 24.02 24.19 23.86 24.19 1,855,588 +0.33(+1.38%)
Mar 22, 2010 23.70 24.02 23.55 23.86 1,926,592 +0.12(+0.51%)
Mar 19, 2010 23.51 23.74 23.29 23.74 4,324,129 +0.36(+1.52%)
Mar 18, 2010 23.29 23.47 23.21 23.38 3,678,965 +0.18(+0.79%)
Mar 17, 2010 23.26 23.45 23.14 23.20 2,147,688 -0.09(-0.37%)
Mar 16, 2010 23.14 23.35 23.03 23.29 2,270,866 +0.12(+0.52%)
Mar 15, 2010 23.08 23.23 23.04 23.17 1,487,261 -0.02(-0.07%)
Mar 12, 2010 23.20 23.30 23.05 23.18 2,036,658 +0.03(+0.15%)
Mar 11, 2010 23.12 23.28 23.11 23.15 3,286,426 +0.01(+0.04%)
Mar 10, 2010 23.05 23.25 23.03 23.14 2,797,254 +0.07(+0.30%)
Mar 09, 2010 23.09 23.17 22.98 23.07 2,573,463 +0.05(+0.23%)
Mar 08, 2010 23.20 23.24 22.98 23.02 1,893,406 -0.13(-0.56%)
Mar 05, 2010 23.07 23.24 22.95 23.15 3,191,907 +0.13(+0.57%)
Mar 04, 2010 23.07 23.16 22.90 23.02 2,035,049 -0.05(-0.23%)
Mar 03, 2010 23.20 23.23 22.99 23.07 2,373,114 -0.04(-0.19%)
Mar 02, 2010 23.34 23.38 23.03 23.11 3,586,368 -0.27(-1.15%)
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.