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 (%)
Aug 31, 2015 26.06 26.49 25.96 26.34 1,121,635 +0.06(+0.21%)
Aug 28, 2015 26.21 26.40 26.05 26.28 1,329,971 -0.05(-0.17%)
Aug 27, 2015 25.60 26.62 25.59 26.33 2,192,553 +0.91(+3.58%)
Aug 26, 2015 25.54 25.65 24.93 25.42 1,659,838 +0.52(+2.11%)
Aug 25, 2015 25.82 26.22 24.87 24.90 1,406,605 -0.40(-1.60%)
Aug 24, 2015 25.26 25.74 24.24 25.30 2,024,493 -1.15(-4.35%)
Aug 21, 2015 26.96 27.31 26.44 26.45 1,035,900 -0.78(-2.87%)
Aug 20, 2015 27.51 27.57 27.23 27.23 855,708 -0.40(-1.43%)
Aug 19, 2015 27.69 27.87 27.61 27.63 732,309 -0.21(-0.76%)
Aug 18, 2015 28.10 28.14 27.83 27.84 538,084 -0.18(-0.65%)
Aug 17, 2015 27.95 28.11 27.71 28.02 460,024 +0.03(+0.10%)
Aug 14, 2015 27.79 28.06 27.77 28.00 551,713 +0.09(+0.33%)
Aug 13, 2015 28.03 28.32 27.87 27.90 631,797 -0.23(-0.81%)
Aug 12, 2015 28.55 28.61 27.86 28.13 985,868 -0.57(-1.98%)
Aug 11, 2015 29.17 29.20 28.50 28.70 749,345 -0.62(-2.13%)
Aug 10, 2015 28.76 29.43 28.68 29.32 962,203 +0.84(+2.96%)
Aug 07, 2015 28.22 28.51 28.22 28.48 1,196,592 +0.29(+1.04%)
Aug 06, 2015 28.31 28.43 28.12 28.19 886,649 +0.00(+0.00%)
Aug 05, 2015 27.95 28.40 27.95 28.19 508,261 +0.28(+1.02%)
Aug 04, 2015 28.15 28.20 27.86 27.90 379,299 -0.26(-0.91%)
Aug 03, 2015 28.27 28.41 27.82 28.16 675,792 -0.06(-0.23%)
Jul 31, 2015 28.29 28.48 28.21 28.22 536,285 -0.04(-0.13%)
Jul 30, 2015 27.92 28.28 27.88 28.26 450,341 +0.20(+0.72%)
Jul 29, 2015 27.66 28.09 27.61 28.06 572,779 +0.28(+0.99%)
Jul 28, 2015 27.75 28.07 27.33 27.78 1,249,646 +0.05(+0.20%)
Jul 27, 2015 28.05 28.05 27.65 27.73 1,118,818 -0.48(-1.69%)
Jul 24, 2015 27.14 28.31 27.07 28.21 1,160,272 +0.82(+3.01%)
Jul 23, 2015 27.38 27.68 27.36 27.38 868,396 +0.00(+0.00%)
Jul 22, 2015 27.15 27.43 27.15 27.38 601,565 +0.13(+0.47%)
Jul 21, 2015 27.69 27.69 27.19 27.25 864,871 -0.39(-1.43%)
Jul 20, 2015 27.78 27.78 27.53 27.65 470,295 -0.04(-0.13%)
Jul 17, 2015 28.03 28.11 27.53 27.68 399,733 -0.40(-1.44%)
Jul 16, 2015 28.23 28.32 27.86 28.09 699,085 -0.07(-0.26%)
Jul 15, 2015 28.43 28.46 28.07 28.16 421,238 -0.28(-0.98%)
Jul 14, 2015 28.47 28.51 28.37 28.44 500,967 -0.06(-0.21%)
Jul 13, 2015 28.21 28.52 28.07 28.50 640,136 +0.48(+1.70%)
Jul 10, 2015 27.85 28.05 27.65 28.02 386,587 +0.45(+1.63%)
Jul 09, 2015 28.04 28.21 27.55 27.57 603,422 -0.28(-0.99%)
Jul 08, 2015 28.31 28.45 27.83 27.85 959,247 -0.60(-2.13%)
Jul 07, 2015 28.31 28.47 27.91 28.45 817,508 +0.14(+0.49%)
Jul 06, 2015 28.02 28.34 27.96 28.32 692,391 +0.04(+0.13%)
Jul 02, 2015 28.48 28.28 28.28 28.28 855,053 -0.20(-0.71%)
Jul 01, 2015 28.43 28.54 28.21 28.48 557,921 +0.23(+0.81%)
Jun 30, 2015 28.80 29.01 28.18 28.25 994,277 -0.36(-1.25%)
Jun 29, 2015 28.85 29.05 28.38 28.61 1,519,156 -0.31(-1.08%)
Jun 26, 2015 28.69 28.97 28.57 28.92 1,227,547 +0.27(+0.96%)
Jun 25, 2015 28.34 28.68 28.18 28.65 795,535 +0.35(+1.23%)
Jun 24, 2015 28.46 28.48 28.19 28.30 384,199 -0.17(-0.61%)
Jun 23, 2015 28.68 28.69 28.41 28.47 392,096 -0.17(-0.61%)
Jun 22, 2015 27.63 28.90 27.63 28.65 380,206 -0.14(-0.48%)
Jun 19, 2015 28.76 28.94 28.66 28.78 839,418 -0.05(-0.16%)
Jun 18, 2015 28.54 28.98 28.37 28.83 516,661 +0.36(+1.26%)
Jun 17, 2015 28.48 28.64 28.28 28.47 257,194 +0.11(+0.39%)
Jun 16, 2015 28.32 28.44 28.28 28.36 353,471 -0.02(-0.06%)
Jun 15, 2015 28.34 28.47 27.98 28.38 376,522 -0.17(-0.61%)
Jun 12, 2015 28.68 28.68 28.34 28.55 749,101 -0.16(-0.54%)
Jun 11, 2015 28.83 28.83 28.60 28.71 497,100 -0.03(-0.10%)
Jun 10, 2015 28.42 28.82 28.25 28.74 439,169 +0.44(+1.55%)
Jun 09, 2015 28.14 28.33 28.03 28.30 724,847 +0.17(+0.62%)
Jun 08, 2015 28.18 28.27 28.00 28.12 528,924 -0.04(-0.13%)
Jun 05, 2015 28.04 28.23 27.89 28.16 569,773 +0.13(+0.46%)
Jun 04, 2015 28.32 28.39 27.92 28.03 455,616 -0.40(-1.42%)
Jun 03, 2015 28.00 28.53 27.99 28.43 473,219 +0.49(+1.74%)
Jun 02, 2015 27.96 28.14 27.80 27.95 362,117 -0.03(-0.11%)
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.