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, 2005 23.53 23.64 22.84 23.30 1,791,098 +0.46(+2.02%)
May 27, 2005 22.44 22.85 22.34 22.84 301,360 +0.26(+1.15%)
May 26, 2005 22.33 22.59 22.22 22.57 463,437 +0.18(+0.82%)
May 25, 2005 22.50 22.59 22.35 22.39 410,954 -0.16(-0.69%)
May 24, 2005 22.85 23.03 22.38 22.55 420,053 -0.30(-1.33%)
May 23, 2005 22.32 22.96 22.12 22.85 778,482 +0.32(+1.43%)
May 20, 2005 22.16 22.57 22.07 22.53 594,189 +0.25(+1.13%)
May 19, 2005 21.72 22.29 21.72 22.28 900,866 +0.46(+2.11%)
May 18, 2005 21.75 21.98 21.63 21.82 1,313,098 +0.01(+0.04%)
May 17, 2005 22.18 22.18 21.66 21.81 796,665 -0.33(-1.49%)
May 16, 2005 22.35 22.57 22.05 22.14 492,523 -0.30(-1.35%)
May 13, 2005 22.68 22.90 22.38 22.44 470,778 -0.27(-1.19%)
May 12, 2005 22.51 22.73 22.51 22.71 757,259 +0.11(+0.50%)
May 11, 2005 22.33 22.72 22.26 22.60 567,863 +0.09(+0.39%)
May 10, 2005 22.24 22.90 21.82 22.51 1,267,348 -0.65(-2.81%)
May 09, 2005 23.04 23.33 22.82 23.17 568,970 -0.44(-1.88%)
May 06, 2005 23.18 23.65 23.04 23.61 395,631 +0.28(+1.19%)
May 05, 2005 23.44 23.75 23.11 23.33 424,693 -0.17(-0.74%)
May 04, 2005 23.09 23.50 22.81 23.50 893,788 +0.50(+2.15%)
May 03, 2005 23.41 23.44 22.69 23.01 385,768 -0.31(-1.34%)
May 02, 2005 24.00 24.00 22.93 23.32 518,670 +0.21(+0.90%)
Apr 29, 2005 22.16 23.29 22.10 23.11 533,879 +0.80(+3.58%)
Apr 28, 2005 22.71 23.04 22.23 22.31 253,616 -0.60(-2.62%)
Apr 27, 2005 22.70 23.03 22.44 22.91 510,995 +0.06(+0.27%)
Apr 26, 2005 23.07 23.20 22.64 22.85 671,782 -0.23(-0.98%)
Apr 25, 2005 23.34 23.38 22.87 23.08 459,639 -0.25(-1.08%)
Apr 22, 2005 22.81 23.45 22.71 23.33 883,857 +0.70(+3.07%)
Apr 21, 2005 22.49 22.95 21.84 22.64 838,136 +0.28(+1.24%)
Apr 20, 2005 22.44 22.85 21.45 22.36 1,189,309 -0.16(-0.69%)
Apr 19, 2005 22.09 22.89 21.79 22.51 1,370,613 +0.61(+2.78%)
Apr 18, 2005 21.14 21.91 21.14 21.91 743,095 +0.65(+3.07%)
Apr 15, 2005 21.16 21.51 21.06 21.25 735,442 -0.10(-0.49%)
Apr 14, 2005 21.81 22.00 20.90 21.36 1,095,201 -0.51(-2.34%)
Apr 13, 2005 21.14 22.13 21.12 21.87 1,729,390 +0.59(+2.78%)
Apr 12, 2005 23.20 23.25 20.72 21.28 8,002,411 -4.29(-16.79%)
Apr 11, 2005 25.58 25.89 25.46 25.57 413,612 -0.17(-0.64%)
Apr 08, 2005 26.34 26.43 25.67 25.74 353,930 -0.46(-1.76%)
Apr 07, 2005 26.19 26.52 26.05 26.20 501,618 -0.03(-0.10%)
Apr 06, 2005 26.22 26.76 26.14 26.22 853,534 +0.00(+0.00%)
Apr 05, 2005 26.47 26.83 26.20 26.22 442,941 -0.09(-0.33%)
Apr 04, 2005 26.40 26.49 25.84 26.31 369,153 -0.28(-1.05%)
Apr 01, 2005 26.53 26.88 26.35 26.59 425,676 +0.26(+0.99%)
Mar 31, 2005 26.86 26.89 26.29 26.33 494,524 -0.48(-1.78%)
Mar 30, 2005 25.34 26.98 25.16 26.81 1,410,499 +2.39(+9.79%)
Mar 29, 2005 25.23 25.31 23.78 24.42 1,752,288 -1.06(-4.18%)
Mar 28, 2005 25.43 25.75 24.92 25.48 940,721 -0.20(-0.76%)
Mar 24, 2005 27.15 27.50 25.50 25.68 1,460,082 -1.48(-5.44%)
Mar 23, 2005 27.24 27.81 26.76 27.15 483,289 -0.32(-1.17%)
Mar 22, 2005 27.37 28.05 27.09 27.48 475,775 -0.11(-0.41%)
Mar 21, 2005 27.92 28.20 27.05 27.59 652,718 -0.36(-1.31%)
Mar 18, 2005 28.37 28.50 27.68 27.95 494,863 -0.30(-1.08%)
Mar 17, 2005 28.07 28.54 27.85 28.26 957,857 +0.01(+0.03%)
Mar 16, 2005 28.67 28.67 28.08 28.25 382,472 -0.56(-1.93%)
Mar 15, 2005 28.89 29.54 28.65 28.81 387,268 -0.09(-0.30%)
Mar 14, 2005 28.89 29.07 28.77 28.89 305,028 -0.08(-0.27%)
Mar 11, 2005 29.21 29.54 28.71 28.97 1,197,115 -0.16(-0.54%)
Mar 10, 2005 29.21 29.39 28.38 29.13 684,083 -0.18(-0.62%)
Mar 09, 2005 29.20 29.67 29.01 29.31 463,048 +0.03(+0.12%)
Mar 08, 2005 29.93 30.13 29.14 29.27 1,010,991 -0.38(-1.29%)
Mar 07, 2005 29.91 30.37 29.15 29.66 1,561,904 +0.68(+2.35%)
Mar 04, 2005 27.73 29.65 27.72 28.97 1,532,350 +1.33(+4.79%)
Mar 03, 2005 27.27 27.88 27.08 27.65 792,532 +0.35(+1.27%)
Mar 02, 2005 27.65 27.70 27.13 27.30 267,843 -0.30(-1.10%)
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.