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 30, 2014 31.58 31.66 31.09 31.59 1,169,053 -0.03(-0.09%)
May 29, 2014 31.62 31.80 31.38 31.62 699,274 -0.01(-0.03%)
May 28, 2014 31.40 31.66 31.10 31.63 836,967 +0.17(+0.55%)
May 27, 2014 31.17 31.61 31.00 31.45 706,603 +0.34(+1.11%)
May 23, 2014 30.91 31.11 31.11 31.11 681,278 +0.28(+0.91%)
May 22, 2014 30.58 30.88 30.32 30.83 476,733 +0.24(+0.80%)
May 21, 2014 30.37 30.77 30.30 30.59 528,744 +0.28(+0.93%)
May 20, 2014 30.51 30.68 30.22 30.31 469,607 -0.22(-0.71%)
May 19, 2014 30.22 30.79 30.12 30.52 739,797 +0.28(+0.93%)
May 16, 2014 30.21 30.31 29.95 30.24 663,096 +0.05(+0.18%)
May 15, 2014 30.51 30.53 29.85 30.19 864,729 -0.17(-0.56%)
May 14, 2014 30.77 30.79 30.33 30.36 509,350 -0.44(-1.43%)
May 13, 2014 31.14 31.16 30.69 30.80 489,120 -0.33(-1.07%)
May 12, 2014 30.96 31.28 30.68 31.14 782,518 +0.32(+1.05%)
May 09, 2014 30.57 30.85 30.29 30.81 926,199 +0.23(+0.77%)
May 08, 2014 30.41 30.97 30.31 30.58 1,048,345 +0.14(+0.44%)
May 07, 2014 31.05 31.46 30.29 30.44 1,670,416 -0.59(-1.89%)
May 06, 2014 31.27 31.35 30.89 31.03 664,185 -0.36(-1.15%)
May 05, 2014 31.47 31.85 31.33 31.39 1,175,583 -0.22(-0.69%)
May 02, 2014 31.14 31.71 31.04 31.60 1,061,276 +0.42(+1.36%)
May 01, 2014 30.77 31.31 30.70 31.18 1,063,865 +0.47(+1.53%)
Apr 30, 2014 30.40 30.86 30.40 30.71 1,150,409 +0.16(+0.53%)
Apr 29, 2014 30.79 30.79 30.31 30.55 1,082,862 -0.07(-0.24%)
Apr 28, 2014 31.35 31.69 30.36 30.62 3,015,934 -1.00(-3.17%)
Apr 25, 2014 32.96 33.39 31.58 31.62 2,662,346 -1.93(-5.75%)
Apr 24, 2014 33.46 33.76 33.15 33.55 2,121,214 +0.31(+0.92%)
Apr 23, 2014 33.59 33.59 33.10 33.25 1,829,215 -0.34(-1.02%)
Apr 22, 2014 32.79 33.61 32.55 33.59 1,851,858 +0.78(+2.36%)
Apr 21, 2014 32.37 32.89 32.29 32.81 1,210,413 +0.60(+1.88%)
Apr 17, 2014 31.84 32.21 32.21 32.21 1,368,081 +0.33(+1.05%)
Apr 16, 2014 31.91 31.97 31.58 31.88 757,040 +0.21(+0.66%)
Apr 15, 2014 31.31 31.88 31.02 31.67 1,171,562 +0.50(+1.59%)
Apr 14, 2014 31.17 31.35 30.86 31.17 803,181 +0.27(+0.88%)
Apr 11, 2014 30.90 31.11 30.65 30.90 1,249,206 -0.20(-0.64%)
Apr 10, 2014 32.09 32.22 30.95 31.10 1,095,468 -0.94(-2.93%)
Apr 09, 2014 31.58 32.10 31.54 32.04 1,096,554 +0.55(+1.75%)
Apr 08, 2014 31.92 32.10 31.29 31.49 2,582,698 -0.51(-1.58%)
Apr 07, 2014 32.96 33.09 31.87 31.99 1,347,715 -0.99(-3.01%)
Apr 04, 2014 33.51 33.70 32.86 32.98 2,329,276 -0.40(-1.19%)
Apr 03, 2014 33.22 33.46 33.04 33.38 1,806,519 +0.18(+0.54%)
Apr 02, 2014 33.23 33.34 32.88 33.20 1,746,042 +0.06(+0.19%)
Apr 01, 2014 32.53 33.19 32.48 33.14 1,117,886 +0.66(+2.03%)
Mar 31, 2014 31.94 32.52 31.73 32.48 1,501,556 +0.68(+2.13%)
Mar 28, 2014 31.49 31.88 31.37 31.80 686,829 +0.43(+1.38%)
Mar 27, 2014 31.49 31.61 31.14 31.37 1,616,942 -0.22(-0.69%)
Mar 26, 2014 31.89 31.99 31.47 31.59 898,508 -0.17(-0.54%)
Mar 25, 2014 31.87 32.00 31.57 31.76 1,195,018 +0.01(+0.03%)
Mar 24, 2014 31.82 31.93 31.60 31.75 1,327,197 +0.01(+0.03%)
Mar 21, 2014 31.63 32.17 31.23 31.74 2,129,590 +0.48(+1.53%)
Mar 20, 2014 30.94 31.27 30.75 31.26 647,350 +0.23(+0.76%)
Mar 19, 2014 31.23 31.56 30.88 31.03 778,241 -0.20(-0.64%)
Mar 18, 2014 31.02 31.51 30.86 31.23 1,061,297 +0.24(+0.79%)
Mar 17, 2014 30.95 31.25 30.81 30.98 952,065 +0.19(+0.62%)
Mar 14, 2014 30.94 31.18 30.77 30.79 1,342,838 -0.13(-0.42%)
Mar 13, 2014 31.58 31.65 30.83 30.92 1,774,139 -0.54(-1.71%)
Mar 12, 2014 31.32 31.52 31.06 31.46 1,037,378 -0.03(-0.09%)
Mar 11, 2014 31.71 31.75 31.29 31.49 2,606,925 -0.22(-0.68%)
Mar 10, 2014 31.69 31.78 31.51 31.70 1,380,326 -0.04(-0.11%)
Mar 07, 2014 31.84 31.86 31.52 31.74 1,034,571 -0.04(-0.11%)
Mar 06, 2014 31.59 31.98 31.53 31.78 1,528,697 +0.20(+0.63%)
Mar 05, 2014 31.35 31.88 31.13 31.58 2,356,810 +0.27(+0.86%)
Mar 04, 2014 31.28 31.75 31.11 31.31 2,588,433 +0.43(+1.40%)
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.