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 (%)
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%)
Aug 01, 2012 20.56 20.91 20.42 20.70 1,720,415 +0.25(+1.22%)
Jul 31, 2012 20.43 20.72 20.39 20.45 1,503,005 -0.03(-0.15%)
Jul 30, 2012 20.81 20.97 20.48 20.48 2,171,175 -0.37(-1.77%)
Jul 27, 2012 20.70 21.18 20.57 20.85 2,775,289 +0.08(+0.36%)
Jul 26, 2012 18.94 20.92 18.55 20.77 3,316,411 +1.50(+7.81%)
Jul 25, 2012 19.14 19.36 18.96 19.27 2,657,471 +0.17(+0.89%)
Jul 24, 2012 19.13 19.14 18.88 19.10 1,524,643 -0.08(-0.42%)
Jul 23, 2012 18.86 19.22 18.55 19.18 1,266,871 +0.05(+0.26%)
Jul 20, 2012 19.42 19.57 19.12 19.13 1,454,142 -0.34(-1.75%)
Jul 19, 2012 19.19 19.51 19.16 19.47 1,200,426 +0.32(+1.67%)
Jul 18, 2012 18.44 19.43 18.41 19.15 2,173,010 +0.64(+3.46%)
Jul 17, 2012 18.34 18.70 17.99 18.51 3,487,994 +0.18(+0.98%)
Jul 16, 2012 18.75 18.81 18.19 18.33 2,051,061 -0.44(-2.34%)
Jul 13, 2012 18.66 18.87 18.61 18.77 1,976,344 +0.18(+0.97%)
Jul 12, 2012 18.74 18.77 18.49 18.59 1,066,877 -0.25(-1.33%)
Jul 11, 2012 18.90 19.04 18.71 18.84 2,317,586 -0.03(-0.16%)
Jul 10, 2012 19.27 19.35 18.79 18.87 974,649 -0.29(-1.51%)
Jul 09, 2012 19.32 19.41 18.90 19.16 1,138,731 -0.26(-1.34%)
Jul 06, 2012 19.56 19.56 19.23 19.42 924,800 -0.34(-1.72%)
Jul 05, 2012 19.57 19.90 19.54 19.76 1,074,233 +0.05(+0.25%)
Jul 03, 2012 19.38 19.71 19.37 19.71 431,075 +0.30(+1.55%)
Jul 02, 2012 19.56 19.60 19.28 19.41 858,021 -0.09(-0.46%)
Jun 29, 2012 19.41 19.57 19.39 19.50 1,354,055 +0.41(+2.15%)
Jun 28, 2012 19.05 19.22 18.95 19.09 1,337,417 -0.10(-0.52%)
Jun 27, 2012 19.09 19.40 19.08 19.19 980,767 +0.13(+0.68%)
Jun 26, 2012 19.22 19.32 18.95 19.06 1,056,393 -0.18(-0.94%)
Jun 25, 2012 19.42 19.53 19.16 19.24 1,713,137 -0.34(-1.74%)
Jun 22, 2012 19.64 19.71 19.45 19.58 2,169,849 +0.10(+0.51%)
Jun 21, 2012 20.12 20.22 19.47 19.48 1,448,815 -0.57(-2.84%)
Jun 20, 2012 20.08 20.27 19.92 20.05 2,254,951 +0.01(+0.05%)
Jun 19, 2012 20.00 20.29 20.00 20.04 1,493,314 +0.09(+0.45%)
Jun 18, 2012 20.04 20.08 19.77 19.95 1,586,124 -0.03(-0.15%)
Jun 15, 2012 20.02 20.15 19.91 19.98 2,179,391 +0.03(+0.15%)
Jun 14, 2012 20.18 20.18 19.93 19.95 1,911,408 -0.20(-0.99%)
Jun 13, 2012 20.39 20.51 20.08 20.15 935,900 -0.36(-1.76%)
Jun 12, 2012 20.69 20.76 20.45 20.51 1,665,942 -0.13(-0.63%)
Jun 11, 2012 21.24 21.27 20.62 20.64 1,957,318 -0.51(-2.41%)
Jun 08, 2012 21.24 21.33 21.15 21.15 1,819,547 -0.19(-0.89%)
Jun 07, 2012 21.88 22.02 21.29 21.34 2,767,715 -0.27(-1.23%)
Jun 06, 2012 21.54 21.69 21.44 21.61 2,297,510 +0.23(+1.08%)
Jun 05, 2012 21.02 21.58 20.95 21.38 1,483,580 +0.27(+1.26%)
Jun 04, 2012 21.30 21.45 20.97 21.11 1,215,764 -0.11(-0.52%)
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.