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 31, 2012 19.63 19.70 19.34 19.43 883,427 -0.10(-0.51%)
Oct 26, 2012 19.83 19.53 19.53 19.53 912,400 -0.12(-0.61%)
Oct 25, 2012 19.17 19.76 18.91 19.65 2,085,174 +0.60(+3.15%)
Oct 24, 2012 19.13 19.19 18.85 19.05 1,167,544 -0.04(-0.21%)
Oct 23, 2012 19.03 19.25 19.00 19.09 947,423 -0.28(-1.45%)
Oct 19, 2012 19.40 19.57 19.31 19.37 795,612 -0.20(-1.02%)
Oct 18, 2012 19.62 19.70 19.50 19.57 801,069 -0.07(-0.36%)
Oct 17, 2012 19.69 19.75 19.52 19.64 1,034,073 -0.04(-0.20%)
Oct 16, 2012 19.55 19.73 19.55 19.68 757,207 +0.18(+0.92%)
Oct 15, 2012 19.63 19.72 19.41 19.50 832,039 -0.08(-0.41%)
Oct 12, 2012 19.68 19.80 19.50 19.58 1,154,436 -0.09(-0.46%)
Oct 11, 2012 19.76 19.96 19.61 19.67 1,542,762 +0.08(+0.41%)
Oct 10, 2012 19.65 19.84 19.47 19.59 1,321,716 -0.10(-0.51%)
Oct 09, 2012 20.20 20.70 19.62 19.69 1,606,913 -0.47(-2.33%)
Oct 08, 2012 20.40 20.60 20.16 20.16 1,388,180 -0.29(-1.42%)
Oct 05, 2012 20.41 20.73 20.36 20.45 813,842 +0.10(+0.49%)
Oct 04, 2012 20.36 20.38 20.13 20.35 643,833 +0.10(+0.49%)
Oct 03, 2012 20.40 20.51 20.14 20.25 717,979 -0.08(-0.39%)
Oct 02, 2012 20.18 20.37 20.03 20.33 1,058,745 +0.25(+1.25%)
Oct 01, 2012 20.08 20.22 19.95 20.08 986,165 +0.10(+0.53%)
Sep 28, 2012 20.13 20.13 19.86 19.98 704,412 -0.21(-1.06%)
Sep 27, 2012 20.10 20.27 20.03 20.19 721,634 +0.10(+0.50%)
Sep 26, 2012 20.39 20.44 20.06 20.09 887,764 -0.30(-1.47%)
Sep 25, 2012 21.05 21.14 20.37 20.39 929,555 -0.59(-2.81%)
Sep 24, 2012 20.96 21.07 20.77 20.98 771,002 -0.05(-0.26%)
Sep 21, 2012 21.31 21.35 20.99 21.04 1,044,306 -0.07(-0.31%)
Sep 20, 2012 20.90 21.12 20.66 21.10 735,994 +0.14(+0.67%)
Sep 19, 2012 20.91 21.17 20.82 20.96 800,530 +0.07(+0.34%)
Sep 18, 2012 20.98 20.99 20.80 20.89 592,214 -0.07(-0.33%)
Sep 17, 2012 21.12 21.20 20.86 20.96 707,222 -0.12(-0.57%)
Sep 14, 2012 20.86 21.20 20.82 21.08 703,900 +0.21(+1.03%)
Sep 13, 2012 20.63 20.93 20.45 20.86 696,914 +0.21(+1.04%)
Sep 12, 2012 20.64 20.71 20.41 20.65 588,933 +0.18(+0.88%)
Sep 11, 2012 20.40 20.61 20.34 20.47 668,159 +0.09(+0.44%)
Sep 10, 2012 20.50 20.58 20.30 20.38 1,000,136 -0.23(-1.12%)
Sep 07, 2012 20.54 20.68 20.22 20.61 796,376 +0.16(+0.78%)
Sep 06, 2012 19.99 20.47 19.94 20.45 937,372 +0.58(+2.92%)
Sep 05, 2012 19.77 19.98 19.77 19.87 628,041 +0.07(+0.35%)
Sep 04, 2012 19.70 19.88 19.55 19.80 806,773 +0.00(+0.00%)
Aug 31, 2012 19.89 20.00 19.71 19.80 768,716 +0.08(+0.41%)
Aug 30, 2012 19.60 19.80 19.57 19.72 898,112 +0.00(+0.00%)
Aug 29, 2012 19.52 19.75 19.43 19.72 883,633 +0.06(+0.31%)
Aug 27, 2012 19.91 19.98 19.62 19.66 771,171 -0.20(-1.01%)
Aug 24, 2012 19.87 19.95 19.62 19.86 1,228,947 -0.03(-0.15%)
Aug 23, 2012 20.07 20.12 19.78 19.89 1,104,438 -0.24(-1.19%)
Aug 22, 2012 20.57 20.57 20.09 20.13 1,101,632 -0.41(-2.00%)
Aug 21, 2012 20.73 20.77 20.47 20.54 1,207,438 -0.06(-0.29%)
Aug 20, 2012 20.67 20.68 20.35 20.60 1,912,506 -0.14(-0.68%)
Aug 17, 2012 20.88 20.90 20.64 20.74 1,215,399 -0.08(-0.38%)
Aug 16, 2012 20.76 21.03 20.76 20.82 1,121,443 -0.02(-0.10%)
Aug 15, 2012 20.74 20.95 20.74 20.84 817,917 +0.09(+0.43%)
Aug 14, 2012 20.85 20.97 20.68 20.75 784,604 -0.04(-0.19%)
Aug 13, 2012 21.04 21.18 20.68 20.79 1,014,513 -0.29(-1.38%)
Aug 10, 2012 21.02 21.14 20.92 21.08 829,290 +0.03(+0.14%)
Aug 09, 2012 21.05 21.15 20.89 21.05 759,554 +0.00(+0.00%)
Aug 08, 2012 21.15 21.15 20.94 21.05 938,407 -0.12(-0.57%)
Aug 07, 2012 20.83 21.35 20.82 21.17 870,691 +0.31(+1.49%)
Aug 06, 2012 20.88 21.15 20.74 20.86 827,905 +0.07(+0.34%)
Aug 03, 2012 20.72 20.84 20.63 20.79 811,048 +0.41(+2.01%)
Aug 02, 2012 20.48 20.63 20.17 20.38 887,728 -0.32(-1.55%)
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.