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 24, 2011 31.26 31.31 30.49 30.54 1,447,844 -0.60(-1.93%)
May 23, 2011 31.46 31.59 31.13 31.14 1,218,629 -0.80(-2.51%)
May 20, 2011 32.24 32.35 31.86 31.94 708,125 -0.36(-1.11%)
May 19, 2011 32.16 32.52 31.90 32.30 971,445 +0.50(+1.56%)
May 18, 2011 31.39 31.87 31.28 31.80 976,474 +0.40(+1.28%)
May 17, 2011 31.13 31.44 31.12 31.40 1,318,927 +0.04(+0.14%)
May 16, 2011 31.31 31.49 31.17 31.36 1,557,460 -0.08(-0.25%)
May 13, 2011 31.74 31.75 31.13 31.44 1,594,582 -0.23(-0.74%)
May 12, 2011 30.86 31.74 30.81 31.67 1,116,250 +0.72(+2.33%)
May 11, 2011 30.85 31.11 30.50 30.95 1,151,321 +0.02(+0.06%)
May 10, 2011 30.34 30.97 30.29 30.93 803,785 +0.64(+2.10%)
May 09, 2011 30.16 30.46 30.05 30.30 319,642 +0.15(+0.49%)
May 06, 2011 30.29 30.60 29.99 30.15 599,743 +0.23(+0.79%)
May 05, 2011 29.84 30.30 29.62 29.91 1,053,569 -0.10(-0.35%)
May 04, 2011 30.61 30.68 29.96 30.02 957,239 -0.64(-2.10%)
May 03, 2011 30.59 30.84 30.47 30.66 857,624 -0.03(-0.09%)
May 02, 2011 30.70 30.86 30.49 30.69 1,116,116 +0.03(+0.09%)
Apr 29, 2011 30.16 30.97 29.49 30.66 2,823,630 +0.08(+0.26%)
Apr 28, 2011 30.75 30.96 30.53 30.58 1,079,561 -0.26(-0.85%)
Apr 27, 2011 30.38 30.86 30.18 30.84 1,194,734 +0.50(+1.66%)
Apr 26, 2011 29.96 30.36 29.91 30.34 888,334 +0.57(+1.93%)
Apr 25, 2011 29.86 29.89 29.67 29.76 426,067 +0.00(+0.00%)
Apr 21, 2011 29.74 29.90 29.48 29.76 493,515 +0.03(+0.12%)
Apr 20, 2011 29.30 29.87 29.30 29.73 644,472 +0.86(+2.99%)
Apr 19, 2011 28.71 28.89 28.66 28.87 978,814 +0.07(+0.23%)
Apr 18, 2011 28.83 28.91 28.58 28.80 731,127 -0.38(-1.30%)
Apr 15, 2011 28.83 29.24 28.70 29.18 755,696 +0.34(+1.18%)
Apr 14, 2011 28.76 29.10 28.62 28.84 968,893 -0.19(-0.66%)
Apr 13, 2011 29.16 29.40 28.82 29.03 1,166,044 +0.10(+0.33%)
Apr 12, 2011 29.07 29.29 28.66 28.94 1,245,299 -0.27(-0.92%)
Apr 11, 2011 29.40 29.63 28.95 29.21 959,602 -0.11(-0.39%)
Apr 08, 2011 29.68 29.71 29.03 29.32 770,015 -0.17(-0.56%)
Apr 07, 2011 29.76 30.08 29.36 29.49 999,412 -0.37(-1.25%)
Apr 06, 2011 29.98 30.30 29.69 29.86 651,235 +0.10(+0.35%)
Apr 05, 2011 29.69 29.96 29.56 29.76 971,636 +0.04(+0.15%)
Apr 04, 2011 30.43 30.46 29.54 29.71 1,132,896 -0.70(-2.29%)
Apr 01, 2011 30.23 30.74 30.14 30.41 1,477,389 +0.28(+0.92%)
Mar 31, 2011 29.96 30.16 29.83 30.13 944,422 +0.14(+0.46%)
Mar 30, 2011 29.96 30.01 29.55 29.99 1,164,125 +0.30(+1.00%)
Mar 29, 2011 29.42 29.69 29.13 29.69 820,171 +0.30(+1.04%)
Mar 28, 2011 29.67 29.70 29.34 29.39 815,274 -0.16(-0.53%)
Mar 25, 2011 29.42 29.71 29.29 29.55 1,421,512 +0.20(+0.68%)
Mar 24, 2011 29.12 29.35 28.63 29.35 953,982 +0.43(+1.49%)
Mar 23, 2011 29.21 29.37 28.71 28.92 699,393 -0.27(-0.94%)
Mar 22, 2011 28.72 29.45 28.65 29.19 1,409,465 +0.41(+1.42%)
Mar 21, 2011 28.66 28.79 28.07 28.78 807,466 +0.93(+3.34%)
Mar 18, 2011 28.01 28.35 27.82 27.85 1,900,217 +0.13(+0.46%)
Mar 17, 2011 27.62 27.97 27.55 27.72 1,712,698 +0.57(+2.10%)
Mar 16, 2011 27.40 27.48 26.87 27.15 1,916,760 -0.42(-1.52%)
Mar 15, 2011 27.14 27.74 27.06 27.57 1,451,698 -0.37(-1.34%)
Mar 14, 2011 27.61 28.01 27.60 27.94 822,591 +0.14(+0.50%)
Mar 11, 2011 27.69 27.96 27.56 27.81 1,102,242 +0.04(+0.16%)
Mar 10, 2011 27.58 27.76 27.26 27.76 1,367,851 -0.10(-0.38%)
Mar 09, 2011 28.12 28.12 27.67 27.87 751,059 -0.28(-0.99%)
Mar 08, 2011 28.02 28.41 27.76 28.15 929,712 +0.14(+0.50%)
Mar 07, 2011 28.21 28.48 27.71 28.01 969,883 -0.02(-0.06%)
Mar 04, 2011 28.38 28.52 27.75 28.02 1,417,415 -0.47(-1.65%)
Mar 03, 2011 27.96 28.50 27.90 28.49 1,156,646 +0.77(+2.76%)
Mar 02, 2011 27.57 27.81 27.37 27.73 1,269,077 +0.23(+0.82%)
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.