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 (%)
Oct 29, 2004 26.50 27.12 26.14 26.61 488,800 -0.12(-0.45%)
Oct 28, 2004 27.09 27.12 26.50 26.73 355,200 -0.25(-0.93%)
Oct 27, 2004 27.05 27.22 26.50 26.98 610,700 +0.11(+0.39%)
Oct 26, 2004 27.20 27.20 26.70 26.87 368,400 -0.14(-0.52%)
Oct 25, 2004 27.25 27.55 26.57 27.01 475,800 -0.29(-1.08%)
Oct 22, 2004 27.74 28.23 27.12 27.30 554,300 -0.86(-3.04%)
Oct 21, 2004 27.72 28.16 27.27 28.16 424,900 +0.73(+2.66%)
Oct 20, 2004 25.00 27.64 24.57 27.43 2,609,800 +0.74(+2.77%)
Oct 19, 2004 27.19 27.55 26.56 26.69 342,400 -0.43(-1.60%)
Oct 18, 2004 27.23 27.23 26.14 27.12 675,700 -0.12(-0.46%)
Oct 15, 2004 27.75 28.07 27.25 27.25 388,100 -0.38(-1.38%)
Oct 14, 2004 27.36 27.70 27.23 27.63 286,100 +0.15(+0.56%)
Oct 13, 2004 27.14 28.05 27.10 27.48 467,900 +0.43(+1.57%)
Oct 12, 2004 27.79 27.79 26.91 27.05 575,900 -0.81(-2.91%)
Oct 11, 2004 27.27 28.01 26.89 27.86 639,600 +0.60(+2.20%)
Oct 08, 2004 28.98 29.02 26.79 27.26 1,206,400 -1.82(-6.26%)
Oct 07, 2004 29.79 29.84 28.98 29.08 673,400 -0.63(-2.12%)
Oct 06, 2004 30.04 30.04 29.53 29.71 439,900 -0.28(-0.93%)
Oct 05, 2004 29.75 30.16 29.61 29.99 346,500 +0.24(+0.81%)
Oct 04, 2004 29.02 30.32 28.93 29.75 609,500 +0.73(+2.52%)
Oct 01, 2004 29.66 29.80 28.93 29.02 831,300 -0.23(-0.79%)
Sep 30, 2004 29.45 30.00 28.74 29.25 973,500 -0.43(-1.43%)
Sep 29, 2004 31.23 31.23 29.41 29.68 1,094,900 -1.50(-4.80%)
Sep 28, 2004 30.91 31.27 30.75 31.17 305,300 +0.47(+1.53%)
Sep 27, 2004 31.48 31.52 30.68 30.70 285,100 -0.75(-2.38%)
Sep 24, 2004 31.38 31.82 31.20 31.45 257,900 +0.21(+0.67%)
Sep 23, 2004 31.74 31.74 31.00 31.24 274,100 -0.43(-1.34%)
Sep 22, 2004 31.90 31.90 31.43 31.66 551,600 -0.32(-0.98%)
Sep 21, 2004 31.68 31.98 31.36 31.98 318,300 +0.42(+1.33%)
Sep 20, 2004 31.68 31.68 31.03 31.56 215,800 +0.11(+0.37%)
Sep 17, 2004 31.14 31.89 30.97 31.45 471,900 +0.41(+1.34%)
Sep 16, 2004 30.50 31.09 30.43 31.03 282,600 +0.55(+1.80%)
Sep 15, 2004 30.64 30.78 30.20 30.48 234,100 -0.32(-1.04%)
Sep 14, 2004 31.25 31.45 30.23 30.80 436,600 -0.42(-1.35%)
Sep 13, 2004 30.99 31.40 30.77 31.22 418,400 +0.49(+1.61%)
Sep 10, 2004 30.73 30.93 30.30 30.73 381,300 +0.25(+0.82%)
Sep 09, 2004 30.52 30.59 30.18 30.48 354,300 +0.30(+0.99%)
Sep 08, 2004 30.61 30.67 29.95 30.18 381,700 -0.25(-0.84%)
Sep 07, 2004 30.23 30.59 29.98 30.43 479,100 +0.48(+1.60%)
Sep 03, 2004 29.91 30.00 29.50 29.95 369,500 +0.05(+0.18%)
Sep 02, 2004 28.80 29.94 28.75 29.89 403,100 +0.89(+3.09%)
Sep 01, 2004 28.00 29.67 27.96 29.00 1,006,800 -0.18(-0.63%)
Aug 31, 2004 29.96 30.03 28.40 29.18 1,195,400 -0.98(-3.23%)
Aug 30, 2004 31.25 31.26 29.62 30.16 991,700 -1.09(-3.50%)
Aug 27, 2004 31.67 31.98 30.80 31.25 454,000 -0.27(-0.84%)
Aug 26, 2004 32.55 32.55 31.41 31.52 341,500 -0.46(-1.42%)
Aug 25, 2004 31.93 32.12 31.16 31.98 373,300 +0.20(+0.61%)
Aug 24, 2004 32.51 32.60 31.02 31.78 1,033,000 -1.17(-3.57%)
Aug 23, 2004 31.82 33.34 31.70 32.95 1,203,700 +1.40(+4.45%)
Aug 20, 2004 31.50 31.78 31.20 31.55 305,400 +0.16(+0.49%)
Aug 19, 2004 31.54 31.69 31.16 31.39 303,100 -0.02(-0.06%)
Aug 18, 2004 31.04 31.47 30.62 31.41 297,338 +0.46(+1.50%)
Aug 17, 2004 30.93 31.25 30.32 30.95 422,800 +0.59(+1.96%)
Aug 16, 2004 29.95 30.50 29.84 30.36 303,900 +0.34(+1.12%)
Aug 13, 2004 30.54 30.64 29.85 30.02 238,500 -0.33(-1.09%)
Aug 12, 2004 30.76 30.79 30.23 30.35 342,200 -0.25(-0.82%)
Aug 11, 2004 30.84 31.07 29.48 30.60 520,300 -0.20(-0.63%)
Aug 10, 2004 30.25 31.11 30.18 30.80 543,300 +0.84(+2.80%)
Aug 09, 2004 29.80 30.04 29.61 29.95 757,800 +0.34(+1.15%)
Aug 06, 2004 30.75 30.82 29.44 29.61 998,700 -1.23(-3.97%)
Aug 05, 2004 31.50 31.50 30.79 30.84 448,100 -0.36(-1.15%)
Aug 04, 2004 31.62 31.86 31.14 31.20 412,700 -0.35(-1.09%)
Aug 03, 2004 32.15 32.15 31.43 31.55 814,800 -0.37(-1.16%)
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.