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 (%)
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%)
Jan 02, 2009 30.34 31.85 30.34 31.76 3,233,470 +1.08(+3.52%)
Dec 31, 2008 29.85 32.16 29.70 30.68 20,814,370 +0.89(+2.99%)
Dec 30, 2008 28.25 29.80 28.15 29.79 1,641,798 +1.61(+5.71%)
Dec 29, 2008 28.19 28.50 27.45 28.18 1,391,010 +0.05(+0.18%)
Dec 26, 2008 28.39 28.45 27.83 28.13 512,034 -0.14(-0.50%)
Dec 24, 2008 27.96 28.39 27.72 28.27 1,259,449 +1.50(+5.60%)
Dec 23, 2008 27.15 27.28 26.44 26.77 889,140 -0.36(-1.33%)
Dec 22, 2008 26.91 27.17 26.30 27.13 1,414,081 +0.18(+0.67%)
Dec 19, 2008 26.80 27.22 26.06 26.95 2,305,155 +0.51(+1.93%)
Dec 18, 2008 26.84 26.85 25.89 26.44 1,838,519 +0.14(+0.53%)
Dec 17, 2008 26.00 26.84 25.55 26.30 2,482,651 -0.58(-2.16%)
Dec 16, 2008 25.39 26.98 25.16 26.88 1,569,209 +1.48(+5.83%)
Dec 15, 2008 25.48 25.72 24.75 25.40 1,562,815 +0.30(+1.20%)
Dec 12, 2008 24.50 25.44 24.08 25.10 2,330,978 +0.47(+1.91%)
Dec 11, 2008 25.67 26.03 24.60 24.63 1,933,768 -0.93(-3.64%)
Dec 10, 2008 26.60 27.14 25.26 25.56 3,299,027 -2.00(-7.26%)
Dec 09, 2008 28.33 28.36 27.18 27.56 1,739,184 -1.15(-4.01%)
Dec 08, 2008 28.57 29.67 28.25 28.71 1,765,167 -0.01(-0.03%)
Dec 05, 2008 26.73 28.82 26.08 28.72 1,847,994 +2.17(+8.17%)
Dec 04, 2008 27.83 28.47 26.00 26.55 2,243,592 -1.92(-6.74%)
Dec 03, 2008 27.51 30.47 27.02 28.47 10,342,457 -2.13(-6.96%)
Dec 02, 2008 29.60 30.68 29.05 30.60 2,497,464 +2.00(+6.99%)
Dec 01, 2008 30.14 30.87 28.59 28.60 1,581,999 -2.40(-7.74%)
Nov 28, 2008 30.99 31.03 29.80 31.00 739,734 +0.26(+0.85%)
Nov 26, 2008 28.32 30.96 27.75 30.74 1,996,129 +2.11(+7.37%)
Nov 25, 2008 29.48 29.48 27.93 28.63 5,584,448 -0.17(-0.59%)
Nov 24, 2008 29.07 29.31 28.45 28.80 2,776,968 +0.30(+1.05%)
Nov 21, 2008 28.26 28.50 27.12 28.50 2,186,326 +0.69(+2.48%)
Nov 20, 2008 29.36 30.31 27.63 27.81 2,536,825 -1.74(-5.89%)
Nov 19, 2008 30.86 31.72 29.50 29.55 1,901,413 -1.20(-3.90%)
Nov 18, 2008 30.58 30.81 29.21 30.75 1,774,958 +0.41(+1.35%)
Nov 17, 2008 29.17 30.66 28.72 30.34 1,578,277 +0.64(+2.15%)
Nov 14, 2008 31.36 31.52 29.61 29.70 2,136,514 -2.11(-6.63%)
Nov 13, 2008 27.65 31.87 27.65 31.81 2,319,210 +3.02(+10.49%)
Nov 12, 2008 28.87 29.42 28.65 28.79 1,759,583 -0.68(-2.31%)
Nov 11, 2008 29.51 30.38 28.86 29.47 1,177,767 -0.45(-1.50%)
Nov 10, 2008 31.18 31.95 29.55 29.92 659,055 -0.31(-1.03%)
Nov 07, 2008 30.12 30.50 29.07 30.23 726,430 +0.44(+1.48%)
Nov 06, 2008 31.86 32.21 29.44 29.79 1,246,549 -3.11(-9.45%)
Nov 05, 2008 32.58 33.74 32.08 32.90 1,003,047 -0.26(-0.78%)
Nov 04, 2008 32.99 33.34 31.87 33.16 1,341,548 +0.42(+1.28%)
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.