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, 2003 16.03 16.12 15.62 15.63 384,732 -0.16(-1.01%)
Oct 30, 2003 15.97 16.18 15.77 15.79 326,872 -0.18(-1.13%)
Oct 29, 2003 15.80 16.25 15.56 15.97 304,934 -0.02(-0.09%)
Oct 28, 2003 15.48 16.00 15.40 15.99 356,358 +0.61(+3.97%)
Oct 27, 2003 15.44 15.84 15.22 15.38 409,900 +0.08(+0.52%)
Oct 24, 2003 15.22 15.50 15.00 15.30 554,600 -0.06(-0.42%)
Oct 23, 2003 14.16 15.50 13.80 15.37 1,603,100 +1.45(+10.38%)
Oct 22, 2003 13.36 14.18 13.06 13.92 1,277,400 +0.49(+3.69%)
Oct 21, 2003 13.15 13.47 13.12 13.43 248,664 +0.21(+1.63%)
Oct 20, 2003 13.14 13.38 13.13 13.21 108,617 +0.10(+0.72%)
Oct 17, 2003 13.44 13.52 13.07 13.12 208,248 -0.30(-2.24%)
Oct 16, 2003 13.20 13.41 13.13 13.41 181,100 +0.21(+1.63%)
Oct 15, 2003 13.26 13.62 13.14 13.20 502,126 +0.10(+0.80%)
Oct 14, 2003 12.93 13.19 12.72 13.10 338,340 +0.25(+1.91%)
Oct 13, 2003 12.83 12.95 12.70 12.85 600,508 -0.09(-0.66%)
Oct 10, 2003 12.88 12.96 12.75 12.94 497,027 +0.04(+0.35%)
Oct 09, 2003 13.32 13.38 12.64 12.89 636,974 -0.35(-2.68%)
Oct 08, 2003 13.40 13.42 13.20 13.24 148,160 -0.21(-1.56%)
Oct 07, 2003 13.53 13.61 13.35 13.46 250,741 -0.16(-1.18%)
Oct 06, 2003 13.36 13.62 13.20 13.62 149,066 +0.42(+3.18%)
Oct 03, 2003 13.05 13.35 13.00 13.20 572,095 +0.25(+1.89%)
Oct 02, 2003 12.97 13.12 12.88 12.95 268,272 -0.04(-0.27%)
Oct 01, 2003 12.71 13.11 12.71 12.98 304,767 +0.27(+2.16%)
Sep 30, 2003 13.03 13.05 12.38 12.71 644,263 -0.36(-2.75%)
Sep 29, 2003 13.00 13.23 12.84 13.07 361,013 +0.10(+0.73%)
Sep 26, 2003 13.38 13.53 12.87 12.97 308,495 -0.43(-3.17%)
Sep 25, 2003 13.73 13.88 13.30 13.40 418,492 -0.37(-2.65%)
Sep 24, 2003 14.10 14.19 13.66 13.77 243,350 -0.30(-2.13%)
Sep 23, 2003 13.98 14.22 13.98 14.06 334,688 +0.06(+0.43%)
Sep 22, 2003 13.80 14.19 13.51 14.01 335,690 +0.11(+0.76%)
Sep 19, 2003 14.12 14.28 13.62 13.90 595,387 -0.34(-2.42%)
Sep 18, 2003 14.05 14.28 13.91 14.24 289,015 +0.05(+0.35%)
Sep 17, 2003 13.80 14.31 13.71 14.20 311,711 +0.22(+1.57%)
Sep 16, 2003 13.60 13.98 13.56 13.97 143,873 +0.28(+2.01%)
Sep 15, 2003 13.81 13.93 13.52 13.70 282,400 -0.06(-0.40%)
Sep 12, 2003 13.76 13.80 13.47 13.76 153,500 +0.14(+0.99%)
Sep 11, 2003 13.59 13.92 13.53 13.62 543,600 +0.09(+0.67%)
Sep 10, 2003 13.68 13.68 13.51 13.53 513,600 -0.12(-0.88%)
Sep 09, 2003 13.70 13.80 13.55 13.65 192,900 -0.05(-0.40%)
Sep 08, 2003 13.68 13.96 13.57 13.71 460,700 +0.15(+1.14%)
Sep 05, 2003 13.54 13.70 13.50 13.55 510,492 -0.09(-0.66%)
Sep 04, 2003 13.54 13.64 13.40 13.64 820,800 +0.09(+0.66%)
Sep 03, 2003 13.68 13.72 13.50 13.55 476,900 -0.05(-0.40%)
Sep 02, 2003 13.25 13.61 13.05 13.61 436,400 +0.38(+2.87%)
Aug 29, 2003 12.96 13.29 12.95 13.22 280,800 +0.23(+1.77%)
Aug 28, 2003 12.82 13.15 12.82 12.99 539,600 +0.20(+1.56%)
Aug 27, 2003 12.68 13.05 12.62 12.79 912,800 +0.14(+1.15%)
Aug 26, 2003 13.20 13.20 12.31 12.65 1,220,900 -0.72(-5.42%)
Aug 25, 2003 13.30 13.71 13.28 13.38 248,400 -0.03(-0.22%)
Aug 22, 2003 13.72 13.81 13.20 13.40 346,000 +0.09(+0.71%)
Aug 21, 2003 13.32 13.43 13.20 13.31 655,700 +0.06(+0.45%)
Aug 20, 2003 13.45 13.45 13.12 13.25 592,900 -0.25(-1.85%)
Aug 19, 2003 13.76 13.89 13.34 13.50 353,600 -0.21(-1.53%)
Aug 18, 2003 13.65 13.95 13.51 13.71 423,600 -0.00(-0.04%)
Aug 15, 2003 13.56 13.82 13.36 13.71 106,300 +0.15(+1.11%)
Aug 14, 2003 13.22 13.57 13.15 13.56 218,700 +0.37(+2.77%)
Aug 13, 2003 13.35 13.38 13.03 13.20 191,300 -0.15(-1.09%)
Aug 12, 2003 12.93 13.35 12.93 13.35 419,400 +0.37(+2.81%)
Aug 11, 2003 13.21 13.25 12.88 12.98 306,500 -0.12(-0.95%)
Aug 08, 2003 13.18 13.27 13.00 13.11 145,100 +0.05(+0.38%)
Aug 07, 2003 13.02 13.24 12.57 13.05 314,200 +0.08(+0.66%)
Aug 06, 2003 12.90 13.41 12.90 12.97 332,100 -0.29(-2.19%)
Aug 05, 2003 13.73 13.73 13.21 13.26 200,300 -0.47(-3.42%)
Aug 04, 2003 13.32 13.73 13.31 13.73 400,000 +0.38(+2.85%)
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.