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 (%)
Dec 31, 2015 28.25 28.07 28.07 28.07 474,700 -0.27(-0.94%)
Dec 30, 2015 28.59 28.74 28.29 28.34 347,898 -0.34(-1.17%)
Dec 29, 2015 28.60 28.85 28.35 28.67 428,731 +0.22(+0.77%)
Dec 28, 2015 28.60 28.60 28.21 28.45 458,613 -0.22(-0.77%)
Dec 24, 2015 28.87 28.67 28.67 28.67 234,100 -0.31(-1.07%)
Dec 23, 2015 28.74 29.05 28.74 28.98 550,731 +0.35(+1.22%)
Dec 22, 2015 28.25 28.64 28.10 28.63 631,391 +0.43(+1.52%)
Dec 21, 2015 28.16 28.65 27.73 28.20 1,106,713 +0.22(+0.79%)
Dec 18, 2015 28.49 28.67 27.90 27.98 1,805,859 -0.47(-1.65%)
Dec 17, 2015 29.20 29.24 28.45 28.45 832,940 -0.79(-2.70%)
Dec 16, 2015 29.17 29.29 28.73 29.24 646,240 +0.22(+0.76%)
Dec 15, 2015 28.73 29.19 28.63 29.02 1,054,041 +0.49(+1.72%)
Dec 14, 2015 29.23 29.25 28.39 28.53 1,146,269 -0.64(-2.19%)
Dec 11, 2015 29.06 29.44 29.05 29.17 1,113,153 -0.18(-0.61%)
Dec 10, 2015 29.52 29.55 29.04 29.35 1,254,956 -0.14(-0.47%)
Dec 09, 2015 29.44 29.89 29.22 29.49 911,202 -0.21(-0.71%)
Dec 08, 2015 29.20 29.93 29.01 29.70 1,079,743 -0.17(-0.57%)
Dec 07, 2015 30.29 30.44 29.78 29.87 710,862 -0.56(-1.84%)
Dec 04, 2015 29.97 30.50 29.91 30.43 834,807 +0.50(+1.67%)
Dec 03, 2015 30.38 30.60 28.89 29.93 1,066,779 -0.47(-1.55%)
Dec 02, 2015 30.45 30.74 30.01 30.40 1,051,129 -0.16(-0.52%)
Dec 01, 2015 30.65 30.94 30.40 30.56 1,031,858 +0.00(+0.00%)
Nov 30, 2015 30.29 30.66 30.04 30.56 982,410 +0.29(+0.96%)
Nov 27, 2015 30.23 30.47 30.07 30.27 281,137 +0.06(+0.20%)
Nov 25, 2015 30.12 30.21 30.21 30.21 591,500 +0.04(+0.13%)
Nov 24, 2015 29.85 30.22 29.73 30.17 1,161,328 +0.26(+0.87%)
Nov 23, 2015 29.84 29.99 29.57 29.91 797,069 +0.02(+0.07%)
Nov 20, 2015 29.93 30.15 29.76 29.89 898,132 +0.04(+0.13%)
Nov 19, 2015 29.66 29.94 29.44 29.85 1,420,678 +0.21(+0.71%)
Nov 18, 2015 29.18 29.74 28.96 29.64 1,931,253 +0.54(+1.86%)
Nov 17, 2015 28.85 29.55 28.41 29.10 2,426,311 +0.38(+1.32%)
Nov 16, 2015 26.13 28.85 26.13 28.72 4,083,597 +2.69(+10.33%)
Nov 13, 2015 26.20 26.37 25.87 26.03 1,411,060 -0.19(-0.72%)
Nov 12, 2015 26.57 26.66 26.17 26.22 1,105,373 -0.56(-2.09%)
Nov 11, 2015 26.89 26.91 26.67 26.78 688,625 +0.06(+0.22%)
Nov 10, 2015 26.70 26.73 26.26 26.72 704,023 +0.01(+0.04%)
Nov 09, 2015 27.52 27.52 26.52 26.71 1,127,441 -0.87(-3.15%)
Nov 06, 2015 27.24 27.58 27.10 27.58 1,127,499 +0.24(+0.88%)
Nov 05, 2015 27.33 27.42 27.11 27.34 537,083 +0.02(+0.07%)
Nov 04, 2015 27.42 27.46 27.15 27.32 968,287 -0.08(-0.29%)
Nov 03, 2015 27.49 27.69 27.19 27.40 845,885 -0.12(-0.44%)
Nov 02, 2015 26.67 27.61 26.60 27.52 2,783,446 +0.85(+3.19%)
Oct 30, 2015 26.53 26.87 26.48 26.67 2,130,575 +0.20(+0.76%)
Oct 29, 2015 25.87 26.62 25.81 26.47 2,954,446 +0.46(+1.77%)
Oct 28, 2015 25.50 26.84 25.12 26.01 3,743,460 -0.99(-3.67%)
Oct 27, 2015 27.27 27.43 26.94 27.00 1,671,979 -0.46(-1.68%)
Oct 26, 2015 27.74 27.74 27.39 27.46 2,063,837 -0.21(-0.76%)
Oct 23, 2015 27.92 27.92 27.61 27.67 1,007,989 -0.03(-0.11%)
Oct 22, 2015 27.64 27.81 27.57 27.70 1,006,687 +0.25(+0.91%)
Oct 21, 2015 27.77 27.77 27.36 27.45 727,022 -0.25(-0.90%)
Oct 20, 2015 27.55 27.80 27.55 27.70 991,873 +0.05(+0.18%)
Oct 19, 2015 27.74 27.82 27.55 27.65 454,522 -0.17(-0.61%)
Oct 16, 2015 28.26 28.26 27.55 27.82 1,005,974 -0.45(-1.59%)
Oct 15, 2015 28.10 28.35 27.80 28.27 778,150 +0.23(+0.82%)
Oct 14, 2015 28.23 28.42 27.98 28.04 833,053 -0.19(-0.67%)
Oct 13, 2015 28.50 28.66 28.15 28.23 463,532 -0.31(-1.09%)
Oct 12, 2015 28.70 28.70 28.41 28.54 679,710 -0.13(-0.45%)
Oct 09, 2015 28.81 28.94 28.56 28.67 494,683 -0.10(-0.35%)
Oct 08, 2015 28.47 29.00 28.41 28.77 621,891 +0.20(+0.70%)
Oct 07, 2015 28.55 28.92 28.39 28.57 920,752 +0.15(+0.53%)
Oct 06, 2015 28.65 28.69 27.96 28.42 639,137 -0.20(-0.70%)
Oct 05, 2015 28.38 28.82 28.31 28.62 976,053 +0.42(+1.49%)
Oct 02, 2015 27.16 28.20 27.16 28.20 597,508 +0.64(+2.32%)
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.