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 (%)
Mar 31, 2009 20.64 20.90 20.38 20.48 1,530,333 +0.06(+0.29%)
Mar 30, 2009 20.68 20.95 19.80 20.42 1,615,474 -1.08(-5.02%)
Mar 26, 2009 21.25 21.60 21.12 21.50 3,748,410 +0.33(+1.56%)
Mar 25, 2009 21.10 21.41 20.71 21.17 3,043,028 +0.37(+1.78%)
Mar 24, 2009 21.06 21.46 20.79 20.80 3,343,689 -0.66(-3.08%)
Mar 23, 2009 21.00 21.46 20.66 21.46 2,807,908 +0.85(+4.12%)
Mar 20, 2009 21.07 21.22 20.35 20.61 5,279,875 -0.57(-2.69%)
Mar 19, 2009 21.88 21.88 21.07 21.18 2,991,070 -0.46(-2.13%)
Mar 18, 2009 21.93 22.09 21.36 21.64 3,577,335 -0.35(-1.59%)
Mar 17, 2009 20.83 22.00 20.76 21.99 3,067,382 +1.34(+6.49%)
Mar 16, 2009 20.52 20.81 20.20 20.65 2,720,487 +0.19(+0.93%)
Mar 13, 2009 20.35 20.72 20.15 20.46 1,889,021 +0.08(+0.39%)
Mar 12, 2009 19.94 20.41 19.72 20.38 2,461,585 +0.50(+2.52%)
Mar 11, 2009 20.74 20.74 19.69 19.88 2,573,449 -0.34(-1.68%)
Mar 10, 2009 19.12 20.31 19.09 20.22 2,247,620 +1.35(+7.15%)
Mar 09, 2009 19.41 19.97 18.81 18.87 3,354,748 -0.72(-3.68%)
Mar 06, 2009 19.54 19.84 18.95 19.59 2,115,552 +0.15(+0.77%)
Mar 05, 2009 20.02 20.27 19.33 19.44 3,686,137 -1.00(-4.89%)
Mar 04, 2009 19.88 20.78 19.78 20.44 1,944,749 +0.87(+4.45%)
Mar 02, 2009 20.02 20.32 19.51 19.57 2,402,478 -0.84(-4.12%)
Feb 27, 2009 21.06 21.45 20.33 20.41 3,082,365 -0.78(-3.68%)
Feb 26, 2009 22.00 22.01 21.14 21.19 3,206,012 -0.71(-3.24%)
Feb 25, 2009 20.99 22.28 20.68 21.90 4,871,206 +0.72(+3.40%)
Feb 24, 2009 20.09 21.36 20.02 21.18 2,781,115 +1.15(+5.74%)
Feb 23, 2009 20.66 20.82 20.00 20.03 2,135,605 -0.57(-2.77%)
Feb 20, 2009 20.29 20.93 20.05 20.60 2,743,806 +0.20(+0.98%)
Feb 19, 2009 20.79 21.46 20.33 20.40 2,326,906 -0.53(-2.53%)
Feb 18, 2009 20.93 21.15 20.37 20.93 2,111,695 +0.05(+0.24%)
Feb 17, 2009 21.10 21.45 20.59 20.88 2,633,145 -1.31(-5.90%)
Feb 13, 2009 22.39 22.73 22.15 22.19 1,423,020 -0.28(-1.25%)
Feb 12, 2009 21.81 22.55 21.39 22.47 1,818,183 +0.07(+0.31%)
Feb 11, 2009 22.30 22.74 22.16 22.40 2,374,490 +0.04(+0.18%)
Feb 10, 2009 23.30 23.60 22.24 22.36 3,689,052 -1.24(-5.25%)
Feb 09, 2009 23.25 24.02 23.20 23.60 3,238,217 +0.47(+2.03%)
Feb 06, 2009 23.85 24.00 22.40 23.13 4,284,974 +0.51(+2.25%)
Feb 05, 2009 23.92 24.64 21.90 22.62 4,684,391 -1.73(-7.10%)
Feb 04, 2009 24.25 24.77 23.92 24.35 3,233,887 +0.39(+1.63%)
Feb 03, 2009 24.63 24.76 23.03 23.96 2,948,432 -0.64(-2.60%)
Feb 02, 2009 24.53 24.95 23.94 24.60 2,118,710 -0.37(-1.48%)
Jan 30, 2009 26.29 26.29 24.77 24.97 2,700,724 -1.15(-4.40%)
Jan 29, 2009 26.08 26.30 25.54 26.12 1,587,432 -0.28(-1.06%)
Jan 28, 2009 26.89 27.13 26.08 26.40 2,215,866 -0.45(-1.68%)
Jan 27, 2009 27.34 27.40 26.75 26.85 2,490,723 -1.66(-5.82%)
Jan 26, 2009 27.97 29.12 27.75 28.51 845,414 +0.48(+1.71%)
Jan 23, 2009 27.39 28.53 27.07 28.03 1,325,518 -0.13(-0.46%)
Jan 22, 2009 29.00 29.00 27.40 28.16 1,666,624 -0.97(-3.33%)
Jan 21, 2009 28.61 29.49 28.01 29.13 1,738,811 +0.91(+3.22%)
Jan 20, 2009 29.28 29.89 28.22 28.22 1,390,498 -1.18(-4.01%)
Jan 16, 2009 29.48 29.70 28.70 29.40 1,338,953 +0.17(+0.58%)
Jan 15, 2009 28.53 29.55 27.95 29.23 1,334,925 +0.61(+2.13%)
Jan 14, 2009 29.26 29.38 28.28 28.62 1,564,020 -0.97(-3.28%)
Jan 13, 2009 29.98 30.23 29.33 29.59 1,863,366 -0.40(-1.33%)
Jan 12, 2009 30.53 30.80 29.69 29.99 1,414,482 -0.54(-1.77%)
Jan 09, 2009 31.32 31.32 30.37 30.53 1,343,756 -0.89(-2.83%)
Jan 08, 2009 31.68 31.69 30.82 31.42 1,562,535 -0.31(-0.98%)
Jan 07, 2009 31.03 32.10 30.88 31.73 1,996,475 +0.14(+0.44%)
Jan 06, 2009 31.90 32.19 31.24 31.59 2,309,466 -0.02(-0.06%)
Jan 05, 2009 31.01 32.31 30.66 31.61 2,902,820 -0.15(-0.47%)
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.