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 19.72 20.11 19.11 19.52 4,174,559 -0.62(-3.06%)
May 28, 2009 20.30 20.39 19.71 20.13 2,544,165 -0.17(-0.81%)
May 27, 2009 20.82 20.92 20.23 20.30 2,016,578 -0.77(-3.67%)
May 26, 2009 20.32 21.07 20.12 21.07 3,484,516 +0.42(+2.02%)
May 22, 2009 21.16 21.43 20.60 20.65 1,502,758 -0.30(-1.45%)
May 21, 2009 22.01 22.01 20.80 20.96 1,937,439 -1.09(-4.93%)
May 20, 2009 22.27 22.54 21.98 22.04 1,406,834 -0.11(-0.51%)
May 19, 2009 21.57 22.26 21.44 22.16 1,868,227 +0.37(+1.67%)
May 18, 2009 22.01 22.01 21.44 21.79 1,711,471 +0.37(+1.74%)
May 15, 2009 21.45 21.69 21.19 21.42 1,380,468 -0.15(-0.68%)
May 14, 2009 21.18 21.77 21.02 21.57 1,362,540 +0.10(+0.45%)
May 13, 2009 22.13 22.23 21.40 21.47 1,792,762 -0.89(-4.00%)
May 12, 2009 22.51 22.59 22.08 22.37 1,494,210 -0.01(-0.04%)
May 11, 2009 22.69 22.69 21.83 22.38 1,397,599 -0.70(-3.01%)
May 08, 2009 22.19 23.16 22.03 23.07 2,714,696 +1.07(+4.86%)
May 07, 2009 21.91 22.50 21.83 22.00 2,393,562 -0.04(-0.20%)
May 06, 2009 22.29 22.69 21.95 22.04 1,979,406 -0.23(-1.05%)
May 05, 2009 22.68 22.73 22.07 22.28 2,110,164 -0.40(-1.76%)
May 04, 2009 22.80 22.85 21.68 22.68 2,674,878 +0.77(+3.53%)
May 01, 2009 20.72 22.04 19.94 21.91 5,372,182 +2.63(+13.66%)
Apr 30, 2009 19.62 19.79 19.06 19.27 2,765,523 -0.15(-0.76%)
Apr 29, 2009 19.02 19.58 19.02 19.42 2,653,532 +0.53(+2.81%)
Apr 28, 2009 18.77 19.17 18.76 18.89 2,094,067 -0.47(-2.42%)
Apr 27, 2009 19.55 20.31 19.30 19.36 3,010,266 +0.24(+1.27%)
Apr 24, 2009 18.89 19.23 18.46 19.12 2,011,888 +0.43(+2.33%)
Apr 23, 2009 18.71 18.84 18.23 18.68 1,732,226 -0.06(-0.32%)
Apr 22, 2009 18.66 19.23 18.40 18.74 1,722,352 -0.11(-0.60%)
Apr 21, 2009 18.29 18.89 18.25 18.86 1,663,955 +0.51(+2.79%)
Apr 20, 2009 18.68 18.84 18.16 18.34 2,033,924 -0.63(-3.34%)
Apr 17, 2009 18.48 19.15 18.39 18.98 3,286,100 +0.50(+2.68%)
Apr 16, 2009 18.46 18.76 18.31 18.48 3,546,880 +0.16(+0.85%)
Apr 15, 2009 18.54 18.62 18.13 18.33 1,872,494 -0.43(-2.32%)
Apr 14, 2009 18.70 18.96 18.45 18.76 1,560,688 -0.20(-1.05%)
Apr 13, 2009 19.03 19.12 18.67 18.96 1,210,234 -0.18(-0.95%)
Apr 09, 2009 18.53 19.23 18.47 19.14 1,549,366 +0.95(+5.21%)
Apr 08, 2009 18.21 18.33 17.87 18.20 1,984,774 +0.21(+1.16%)
Apr 07, 2009 18.49 18.56 17.87 17.99 1,396,478 -0.78(-4.17%)
Apr 06, 2009 19.49 19.49 18.46 18.77 1,823,929 -0.24(-1.28%)
Apr 03, 2009 19.32 19.35 18.75 19.01 1,601,508 -0.24(-1.26%)
Apr 02, 2009 18.32 19.53 18.24 19.26 2,698,969 +1.22(+6.74%)
Apr 01, 2009 17.47 18.08 17.29 18.04 1,539,847 +0.24(+1.37%)
Mar 31, 2009 17.93 18.16 17.71 17.80 1,761,154 +0.05(+0.29%)
Mar 30, 2009 17.97 18.20 17.20 17.74 1,859,137 -0.94(-5.02%)
Mar 26, 2009 18.46 18.77 18.35 18.68 4,313,787 +0.29(+1.56%)
Mar 25, 2009 18.33 18.60 18.00 18.40 3,502,011 +0.32(+1.78%)
Mar 24, 2009 18.30 18.65 18.07 18.07 3,848,021 -0.57(-3.08%)
Mar 23, 2009 18.25 18.65 17.95 18.65 3,231,428 +0.74(+4.12%)
Mar 20, 2009 18.31 18.44 17.68 17.91 6,076,244 -0.50(-2.69%)
Mar 19, 2009 19.01 19.01 18.31 18.40 3,442,216 -0.40(-2.13%)
Mar 18, 2009 19.06 19.19 18.56 18.80 4,116,908 -0.30(-1.59%)
Mar 17, 2009 18.10 19.12 18.04 19.11 3,530,038 +1.16(+6.49%)
Mar 16, 2009 17.83 18.08 17.55 17.94 3,130,821 +0.17(+0.93%)
Mar 13, 2009 17.68 18.00 17.51 17.78 2,173,944 +0.07(+0.39%)
Mar 12, 2009 17.33 17.74 17.14 17.71 2,832,868 +0.43(+2.51%)
Mar 11, 2009 18.02 18.02 17.11 17.27 2,961,605 -0.30(-1.68%)
Mar 10, 2009 16.61 17.65 16.59 17.57 2,586,631 +1.17(+7.15%)
Mar 09, 2009 16.87 17.35 16.34 16.40 3,860,748 -0.63(-3.68%)
Mar 06, 2009 16.98 17.24 16.47 17.02 2,434,643 +0.13(+0.77%)
Mar 05, 2009 17.40 17.61 16.80 16.89 4,242,121 -0.87(-4.89%)
Mar 04, 2009 17.27 18.06 17.19 17.76 2,238,077 +0.76(+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.