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, 2015 28.37 28.37 27.89 28.00 1,058,044 -0.38(-1.36%)
May 28, 2015 28.38 28.55 28.17 28.39 767,050 -0.09(-0.32%)
May 27, 2015 28.44 28.66 28.24 28.48 606,572 +0.06(+0.23%)
May 26, 2015 28.91 28.98 28.33 28.42 925,260 -0.55(-1.90%)
May 22, 2015 28.89 28.97 28.97 28.97 763,307 -0.04(-0.13%)
May 21, 2015 29.10 29.22 28.92 29.00 778,347 -0.15(-0.50%)
May 20, 2015 29.06 29.24 28.96 29.15 656,438 +0.05(+0.16%)
May 19, 2015 29.16 29.17 29.00 29.10 484,817 -0.06(-0.22%)
May 18, 2015 28.93 29.23 28.88 29.17 388,010 +0.19(+0.66%)
May 15, 2015 29.20 29.20 28.84 28.98 453,637 -0.18(-0.63%)
May 14, 2015 29.16 29.23 28.92 29.16 452,150 +0.11(+0.38%)
May 13, 2015 28.89 29.28 28.74 29.05 754,105 +0.17(+0.60%)
May 12, 2015 28.61 28.99 28.61 28.88 922,965 +0.07(+0.25%)
May 11, 2015 28.78 28.89 28.62 28.80 803,342 -0.02(-0.06%)
May 08, 2015 28.69 28.89 28.51 28.82 720,937 +0.25(+0.86%)
May 07, 2015 28.39 28.65 28.29 28.57 943,499 +0.26(+0.90%)
May 06, 2015 28.64 28.64 28.20 28.32 991,507 -0.24(-0.83%)
May 05, 2015 28.68 28.86 28.41 28.56 2,690,971 -0.24(-0.82%)
May 04, 2015 28.44 28.82 28.44 28.79 892,401 +0.24(+0.83%)
May 01, 2015 28.27 28.57 28.11 28.56 883,075 +0.34(+1.20%)
Apr 30, 2015 28.08 28.26 27.91 28.22 1,216,835 -0.09(-0.32%)
Apr 29, 2015 28.25 28.36 27.88 28.31 1,087,349 -0.15(-0.51%)
Apr 28, 2015 28.29 28.47 28.01 28.46 984,469 +0.24(+0.84%)
Apr 27, 2015 27.93 28.57 27.86 28.22 954,739 +0.33(+1.18%)
Apr 24, 2015 28.41 29.00 26.88 27.89 1,831,945 -0.35(-1.23%)
Apr 23, 2015 27.71 28.34 27.69 28.24 955,425 +0.42(+1.51%)
Apr 22, 2015 27.76 27.83 27.51 27.82 399,952 +0.21(+0.78%)
Apr 21, 2015 27.70 28.04 27.50 27.60 379,617 -0.00(-0.02%)
Apr 20, 2015 27.57 27.79 27.51 27.61 491,795 +0.12(+0.43%)
Apr 17, 2015 27.81 27.83 27.34 27.49 581,088 -0.50(-1.79%)
Apr 16, 2015 28.41 28.50 27.98 27.99 571,369 -0.55(-1.92%)
Apr 15, 2015 28.23 28.68 28.20 28.54 457,359 +0.37(+1.33%)
Apr 14, 2015 27.90 28.23 27.90 28.16 493,816 +0.21(+0.75%)
Apr 13, 2015 28.47 28.66 27.90 27.95 733,780 -0.54(-1.91%)
Apr 10, 2015 28.57 28.72 28.45 28.50 425,672 -0.08(-0.27%)
Apr 09, 2015 28.24 28.60 28.15 28.57 453,159 +0.34(+1.20%)
Apr 08, 2015 28.44 28.67 28.16 28.24 1,174,451 -0.25(-0.87%)
Apr 07, 2015 28.45 28.72 28.33 28.48 512,854 +0.04(+0.13%)
Apr 06, 2015 28.09 28.51 28.04 28.45 1,107,468 +0.16(+0.55%)
Apr 02, 2015 28.50 28.29 28.29 28.29 592,663 -0.17(-0.59%)
Apr 01, 2015 28.59 28.62 28.21 28.46 609,382 -0.11(-0.40%)
Mar 31, 2015 28.77 28.86 28.35 28.57 878,857 -0.26(-0.92%)
Mar 30, 2015 28.51 28.89 28.51 28.84 431,473 +0.40(+1.41%)
Mar 27, 2015 28.21 28.53 28.16 28.44 715,255 +0.16(+0.55%)
Mar 26, 2015 28.02 28.37 27.88 28.28 633,529 +0.07(+0.26%)
Mar 25, 2015 28.72 28.87 28.20 28.21 782,214 -0.46(-1.61%)
Mar 24, 2015 29.11 29.23 28.67 28.67 543,151 -0.46(-1.58%)
Mar 23, 2015 29.10 29.29 28.96 29.13 674,119 +0.06(+0.22%)
Mar 20, 2015 28.65 29.15 28.65 29.07 1,010,617 +0.51(+1.78%)
Mar 19, 2015 28.77 28.93 28.43 28.56 597,304 -0.22(-0.78%)
Mar 18, 2015 28.46 28.95 28.06 28.78 1,189,000 -0.39(-1.35%)
Mar 17, 2015 29.33 29.33 29.07 29.18 533,717 -0.31(-1.05%)
Mar 16, 2015 28.58 29.50 28.55 29.49 969,852 +0.99(+3.46%)
Mar 13, 2015 28.78 28.81 28.30 28.50 367,676 -0.28(-0.98%)
Mar 12, 2015 28.49 28.82 28.36 28.78 527,827 +0.36(+1.25%)
Mar 11, 2015 28.58 28.71 28.33 28.43 473,354 -0.14(-0.48%)
Mar 10, 2015 28.76 28.92 28.35 28.57 820,137 -0.55(-1.88%)
Mar 09, 2015 28.88 29.21 28.78 29.11 409,209 +0.18(+0.63%)
Mar 06, 2015 28.94 29.24 28.82 28.93 628,088 -0.26(-0.88%)
Mar 05, 2015 28.62 29.22 28.62 29.19 623,300 +0.15(+0.50%)
Mar 04, 2015 29.86 29.90 28.95 29.04 829,780 -0.86(-2.87%)
Mar 03, 2015 29.79 30.05 29.62 29.90 842,715 -0.08(-0.27%)
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.