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 30, 2017 34.90 35.06 34.45 34.66 1,360,423 -0.08(-0.23%)
Jun 29, 2017 35.08 35.20 34.52 34.74 639,309 -0.23(-0.66%)
Jun 28, 2017 35.09 35.18 34.92 34.97 822,002 +0.00(+0.00%)
Jun 27, 2017 35.15 35.27 34.95 34.97 757,255 -0.20(-0.57%)
Jun 26, 2017 35.21 35.41 35.11 35.17 1,682,604 +0.14(+0.40%)
Jun 23, 2017 35.30 35.48 34.45 35.03 3,009,711 -0.21(-0.60%)
Jun 22, 2017 35.21 35.37 34.95 35.24 1,137,171 -0.07(-0.20%)
Jun 21, 2017 35.61 35.73 35.27 35.31 699,276 -0.24(-0.68%)
Jun 20, 2017 35.52 35.82 35.52 35.55 758,075 -0.11(-0.31%)
Jun 19, 2017 35.55 35.69 35.48 35.66 1,670,522 +0.22(+0.62%)
Jun 16, 2017 35.68 35.72 35.28 35.44 1,258,364 -0.24(-0.67%)
Jun 15, 2017 35.84 35.98 35.56 35.68 826,183 -0.31(-0.86%)
Jun 14, 2017 35.97 36.22 35.70 35.99 1,069,119 +0.03(+0.08%)
Jun 13, 2017 36.12 36.30 35.73 35.96 1,883,484 -0.18(-0.50%)
Jun 12, 2017 36.81 36.89 35.77 36.14 1,478,564 -0.71(-1.93%)
Jun 09, 2017 37.30 37.43 36.46 36.85 1,100,179 -0.50(-1.34%)
Jun 08, 2017 37.37 37.52 37.14 37.35 912,612 +0.00(+0.00%)
Jun 07, 2017 37.72 37.79 37.22 37.35 632,561 -0.18(-0.48%)
Jun 06, 2017 37.81 38.07 37.51 37.53 1,193,081 -0.62(-1.63%)
Jun 05, 2017 38.74 38.74 38.11 38.15 861,064 -0.54(-1.40%)
Jun 02, 2017 38.93 38.94 38.51 38.69 983,115 -0.25(-0.64%)
Jun 01, 2017 38.03 38.95 37.74 38.94 879,557 +1.05(+2.77%)
May 31, 2017 37.75 38.24 37.74 37.89 912,695 +0.12(+0.32%)
May 30, 2017 37.09 37.87 37.08 37.77 850,062 +0.72(+1.94%)
May 26, 2017 36.53 37.12 36.39 37.05 1,009,847 +0.13(+0.35%)
May 25, 2017 36.91 37.05 36.77 36.92 647,086 +0.09(+0.24%)
May 24, 2017 36.72 37.10 36.65 36.83 614,798 +0.03(+0.08%)
May 23, 2017 36.93 37.20 36.63 36.80 908,926 +0.05(+0.14%)
May 22, 2017 37.20 37.26 36.70 36.75 763,200 -0.32(-0.86%)
May 19, 2017 37.52 37.57 37.02 37.07 1,157,867 -0.28(-0.75%)
May 18, 2017 37.22 37.56 37.06 37.35 693,569 +0.05(+0.13%)
May 17, 2017 37.56 37.79 37.22 37.30 742,715 -0.52(-1.37%)
May 16, 2017 37.56 37.89 37.38 37.82 907,922 +0.38(+1.01%)
May 15, 2017 37.52 37.78 37.35 37.44 716,814 -0.05(-0.13%)
May 12, 2017 37.25 37.63 37.24 37.49 587,072 +0.09(+0.24%)
May 11, 2017 37.45 37.50 37.07 37.40 671,345 -0.04(-0.11%)
May 10, 2017 37.11 37.53 36.93 37.44 985,466 +0.36(+0.97%)
May 09, 2017 36.80 37.30 36.80 37.08 1,062,604 +0.22(+0.60%)
May 08, 2017 36.89 37.13 36.80 36.86 643,999 -0.09(-0.24%)
May 05, 2017 36.97 37.10 36.51 36.95 770,840 +0.04(+0.11%)
May 04, 2017 37.21 37.31 36.82 36.91 479,221 -0.16(-0.43%)
May 03, 2017 36.99 37.16 36.78 37.07 578,221 -0.15(-0.40%)
May 02, 2017 36.90 37.27 36.55 37.22 630,403 +0.24(+0.65%)
May 01, 2017 36.76 37.05 36.38 36.98 657,371 +0.25(+0.68%)
Apr 28, 2017 36.58 36.80 36.42 36.73 1,089,309 +0.03(+0.08%)
Apr 27, 2017 36.88 37.18 36.40 36.70 696,525 -0.05(-0.14%)
Apr 26, 2017 34.11 37.47 34.11 36.75 2,633,196 -0.76(-2.03%)
Apr 25, 2017 37.50 37.74 37.27 37.51 700,995 +0.27(+0.73%)
Apr 24, 2017 36.85 37.34 36.62 37.24 566,966 +0.87(+2.39%)
Apr 21, 2017 36.39 36.58 36.20 36.37 700,028 -0.06(-0.16%)
Apr 20, 2017 36.03 36.56 35.86 36.43 621,220 +0.59(+1.65%)
Apr 19, 2017 35.57 36.02 35.57 35.84 580,408 +0.42(+1.19%)
Apr 18, 2017 35.10 35.45 35.03 35.42 441,956 +0.26(+0.74%)
Apr 17, 2017 35.13 35.22 34.93 35.16 381,971 +0.19(+0.54%)
Apr 13, 2017 35.29 35.40 34.92 34.97 386,523 -0.34(-0.96%)
Apr 12, 2017 35.64 35.85 35.23 35.31 530,072 -0.35(-0.98%)
Apr 11, 2017 35.44 35.81 35.30 35.66 1,277,134 +0.11(+0.31%)
Apr 10, 2017 35.78 36.03 35.48 35.55 574,350 -0.20(-0.56%)
Apr 07, 2017 35.67 35.88 35.52 35.75 510,869 +0.02(+0.06%)
Apr 06, 2017 35.25 35.80 34.90 35.73 781,759 +0.36(+1.02%)
Apr 05, 2017 35.92 36.10 35.25 35.37 862,336 -0.45(-1.26%)
Apr 04, 2017 35.64 36.15 35.59 35.82 833,844 +0.22(+0.62%)
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.