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 (%)
Jun 29, 2018 52.15 52.42 51.94 51.97 869,006 +0.02(+0.04%)
Jun 28, 2018 51.98 52.15 51.13 51.95 1,050,111 -0.05(-0.10%)
Jun 27, 2018 52.29 52.86 51.96 52.00 875,495 -0.21(-0.40%)
Jun 26, 2018 53.51 53.51 52.13 52.21 1,300,736 +0.16(+0.31%)
Jun 25, 2018 53.53 53.53 51.79 52.05 1,031,207 -1.39(-2.60%)
Jun 22, 2018 54.41 54.41 53.42 53.44 1,932,907 -0.78(-1.44%)
Jun 21, 2018 54.49 54.62 53.90 54.22 824,678 -0.14(-0.26%)
Jun 20, 2018 54.30 54.61 54.07 54.36 733,595 +0.36(+0.67%)
Jun 19, 2018 54.17 54.87 53.53 54.00 714,144 -0.72(-1.32%)
Jun 18, 2018 54.57 54.97 53.96 54.72 740,912 -0.14(-0.26%)
Jun 15, 2018 54.95 53.46 54.86 2,150,669 +0.56(+1.03%)
Jun 14, 2018 54.74 55.23 54.10 54.30 960,483 -0.17(-0.31%)
Jun 13, 2018 54.42 54.67 54.13 54.47 1,953,408 +0.21(+0.39%)
Jun 12, 2018 54.95 55.05 54.22 54.26 695,836 -0.58(-1.06%)
Jun 11, 2018 55.15 55.22 54.83 54.84 420,675 -0.22(-0.40%)
Jun 08, 2018 55.03 55.15 54.65 55.06 600,238 -0.05(-0.09%)
Jun 07, 2018 55.44 55.44 54.70 55.11 431,516 -0.22(-0.40%)
Jun 06, 2018 54.91 55.33 758,436 +0.11(+0.20%)
Jun 05, 2018 55.47 55.72 54.83 55.22 601,269 -0.10(-0.18%)
Jun 04, 2018 54.94 55.51 54.52 55.32 919,938 +0.59(+1.08%)
Jun 01, 2018 54.29 55.01 54.16 54.73 714,963 +0.83(+1.54%)
May 31, 2018 54.05 54.43 53.72 53.90 960,070 -0.16(-0.30%)
May 30, 2018 53.50 54.21 53.42 54.06 637,401 +0.79(+1.48%)
May 29, 2018 53.47 53.76 53.08 53.27 969,156 -0.56(-1.04%)
May 25, 2018 53.83 53.83 53.83 0 -0.82(-1.50%)
May 24, 2018 53.96 54.66 53.90 54.65 714,524 +0.50(+0.92%)
May 23, 2018 53.83 54.15 53.69 54.15 633,216 +0.06(+0.11%)
May 22, 2018 54.69 54.91 53.97 54.09 667,235 -0.60(-1.10%)
May 21, 2018 54.54 55.05 54.41 54.69 770,488 +0.31(+0.57%)
May 18, 2018 54.41 54.74 54.23 54.38 846,735 -0.06(-0.11%)
May 17, 2018 54.73 54.95 54.36 54.44 990,170 -0.30(-0.55%)
May 16, 2018 55.08 55.37 54.62 54.74 1,255,005 -0.24(-0.44%)
May 15, 2018 55.02 55.27 54.65 54.98 1,045,340 -0.27(-0.49%)
May 14, 2018 55.41 55.47 54.93 55.25 1,274,876 -0.01(-0.02%)
May 11, 2018 55.36 55.50 55.09 55.26 1,133,239 -0.04(-0.07%)
May 10, 2018 55.67 55.67 55.15 55.30 1,074,116 -0.09(-0.16%)
May 09, 2018 55.25 55.48 54.89 55.39 1,085,667 +0.27(+0.49%)
May 08, 2018 54.43 55.63 54.29 55.12 1,062,940 +0.68(+1.25%)
May 07, 2018 54.02 54.71 53.91 54.44 830,384 -0.08(-0.15%)
May 04, 2018 53.47 54.61 53.21 54.52 882,207 +0.84(+1.56%)
May 03, 2018 53.56 53.79 52.97 53.68 820,211 -0.18(-0.33%)
May 02, 2018 53.60 54.14 53.53 53.86 1,160,851 +0.26(+0.49%)
May 01, 2018 53.19 53.71 52.85 53.60 1,205,313 +0.05(+0.09%)
Apr 30, 2018 54.46 54.61 53.49 53.55 1,487,028 -0.84(-1.54%)
Apr 27, 2018 53.11 54.82 53.11 54.39 1,790,390 +1.48(+2.80%)
Apr 26, 2018 52.70 53.13 52.06 52.91 1,003,569 +0.73(+1.40%)
Apr 25, 2018 51.06 52.59 50.95 52.18 1,933,138 +1.11(+2.17%)
Apr 24, 2018 52.37 52.65 50.78 51.07 1,417,580 -0.97(-1.86%)
Apr 23, 2018 52.77 52.99 51.90 52.04 1,619,936 -0.54(-1.03%)
Apr 20, 2018 52.76 52.96 52.44 52.58 693,712 -0.13(-0.25%)
Apr 19, 2018 52.79 52.98 52.53 52.71 554,717 -0.36(-0.68%)
Apr 18, 2018 53.09 53.42 52.80 53.07 394,583 +0.12(+0.23%)
Apr 17, 2018 52.53 53.24 51.61 52.95 663,909 +0.79(+1.51%)
Apr 16, 2018 51.83 52.36 51.51 52.16 643,522 +0.79(+1.54%)
Apr 13, 2018 51.71 52.07 51.08 51.37 731,405 -0.15(-0.29%)
Apr 12, 2018 51.42 52.06 51.41 51.52 789,296 +0.25(+0.49%)
Apr 11, 2018 50.85 51.53 50.85 51.27 811,612 +0.07(+0.14%)
Apr 10, 2018 50.83 51.47 50.79 51.20 552,241 +0.97(+1.93%)
Apr 09, 2018 50.38 51.00 50.19 50.23 683,340 +0.04(+0.08%)
Apr 06, 2018 50.85 50.95 49.94 50.19 850,192 -1.09(-2.13%)
Apr 05, 2018 51.05 51.60 50.94 51.28 582,071 +0.55(+1.08%)
Apr 04, 2018 49.78 50.81 49.49 50.73 681,837 +0.19(+0.38%)
Apr 03, 2018 49.64 50.62 49.56 50.54 1,567,816 +1.01(+2.04%)
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.