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 (%)
Nov 30, 2006 32.42 32.52 31.75 32.21 590,800 -0.39(-1.20%)
Nov 29, 2006 31.93 32.69 31.75 32.60 553,692 +0.31(+0.96%)
Nov 28, 2006 32.07 32.63 31.81 32.29 546,749 +0.05(+0.16%)
Nov 27, 2006 33.55 33.62 32.16 32.24 481,690 -1.29(-3.85%)
Nov 24, 2006 33.38 33.91 33.25 33.53 102,216 -0.16(-0.47%)
Nov 22, 2006 33.94 33.94 33.30 33.69 240,692 -0.14(-0.41%)
Nov 21, 2006 33.81 34.04 33.64 33.83 588,543 +0.03(+0.09%)
Nov 20, 2006 33.40 34.00 33.33 33.80 768,157 +0.80(+2.42%)
Nov 17, 2006 33.21 33.39 32.63 33.00 397,295 -0.27(-0.81%)
Nov 16, 2006 33.05 33.29 32.72 33.27 528,143 +0.35(+1.06%)
Nov 15, 2006 33.28 33.40 32.80 32.92 572,363 -0.72(-2.14%)
Nov 14, 2006 32.77 33.68 32.71 33.64 809,914 +0.84(+2.56%)
Nov 13, 2006 32.13 32.80 32.05 32.80 460,128 +0.55(+1.71%)
Nov 10, 2006 32.16 32.29 31.43 32.25 561,807 -0.05(-0.15%)
Nov 09, 2006 32.45 32.68 32.22 32.30 709,418 -0.08(-0.25%)
Nov 08, 2006 31.50 32.65 31.44 32.38 725,180 +0.55(+1.73%)
Nov 07, 2006 31.63 32.42 31.56 31.83 659,787 +0.20(+0.63%)
Nov 06, 2006 31.05 31.85 30.85 31.63 473,271 +0.62(+2.00%)
Nov 03, 2006 31.05 31.41 30.80 31.01 542,680 -0.06(-0.19%)
Nov 02, 2006 30.88 31.31 30.56 31.07 382,370 +0.11(+0.36%)
Nov 01, 2006 32.25 32.25 30.89 30.96 509,009 -0.98(-3.07%)
Oct 31, 2006 31.52 32.13 31.39 31.94 685,222 +0.34(+1.08%)
Oct 30, 2006 31.01 31.79 31.01 31.60 965,917 +0.38(+1.22%)
Oct 27, 2006 30.65 31.99 30.65 31.22 1,112,012 +0.36(+1.17%)
Oct 26, 2006 31.06 31.36 29.98 30.86 2,514,577 +1.46(+4.97%)
Oct 25, 2006 28.28 29.40 28.26 29.40 622,103 +1.01(+3.56%)
Oct 24, 2006 28.79 28.90 28.25 28.39 360,516 -0.49(-1.70%)
Oct 23, 2006 29.00 29.65 28.83 28.88 612,846 -0.25(-0.86%)
Oct 20, 2006 29.10 29.20 28.89 29.13 486,395 +0.20(+0.69%)
Oct 19, 2006 28.01 28.97 27.77 28.93 466,994 +0.83(+2.95%)
Oct 18, 2006 28.45 28.46 27.79 28.10 364,186 -0.06(-0.21%)
Oct 17, 2006 28.42 28.60 27.97 28.16 827,820 -0.55(-1.92%)
Oct 16, 2006 28.25 28.81 28.08 28.71 282,354 +0.50(+1.77%)
Oct 13, 2006 28.00 28.81 27.87 28.21 429,654 +0.26(+0.93%)
Oct 12, 2006 26.90 28.00 26.81 27.95 612,866 +1.29(+4.84%)
Oct 11, 2006 26.82 26.96 26.28 26.66 453,619 -0.16(-0.60%)
Oct 10, 2006 26.63 27.04 26.34 26.82 329,242 +0.09(+0.34%)
Oct 09, 2006 26.74 26.80 26.48 26.73 550,181 -0.07(-0.26%)
Oct 06, 2006 27.39 27.60 26.80 26.80 514,782 -0.79(-2.86%)
Oct 05, 2006 27.28 27.66 27.05 27.59 400,632 +0.22(+0.80%)
Oct 04, 2006 26.46 27.42 26.30 27.37 556,079 +0.84(+3.17%)
Oct 03, 2006 26.61 26.80 26.37 26.53 368,169 -0.05(-0.19%)
Oct 02, 2006 27.10 27.25 26.56 26.58 341,893 -0.58(-2.14%)
Sep 29, 2006 27.09 27.71 27.09 27.16 624,909 -0.01(-0.04%)
Sep 28, 2006 26.90 27.52 26.69 27.17 1,218,111 +0.48(+1.80%)
Sep 27, 2006 26.85 27.23 26.57 26.69 444,806 -0.31(-1.15%)
Sep 26, 2006 26.93 27.23 26.67 27.00 293,610 -0.01(-0.04%)
Sep 25, 2006 26.38 27.10 26.37 27.01 373,062 +0.38(+1.43%)
Sep 22, 2006 26.88 26.93 26.41 26.63 321,614 -0.41(-1.52%)
Sep 21, 2006 27.17 27.65 26.80 27.04 480,972 -0.05(-0.18%)
Sep 20, 2006 27.49 27.52 26.62 27.09 627,116 -0.18(-0.66%)
Sep 19, 2006 27.24 27.66 26.67 27.27 478,348 -0.03(-0.11%)
Sep 18, 2006 27.10 27.60 27.04 27.30 273,207 +0.07(+0.26%)
Sep 15, 2006 27.70 27.70 26.99 27.23 710,696 -0.21(-0.77%)
Sep 14, 2006 27.41 27.51 27.17 27.44 556,406 -0.16(-0.58%)
Sep 13, 2006 27.80 27.89 27.41 27.60 641,536 +0.08(+0.29%)
Sep 12, 2006 27.20 27.61 27.10 27.52 735,116 +0.25(+0.92%)
Sep 11, 2006 27.04 27.51 26.82 27.27 413,613 -0.02(-0.07%)
Sep 08, 2006 27.04 27.39 27.03 27.29 529,444 +0.31(+1.15%)
Sep 07, 2006 27.03 27.24 26.31 26.98 1,273,200 -0.08(-0.30%)
Sep 06, 2006 27.47 27.64 27.06 27.06 634,488 -0.66(-2.38%)
Sep 05, 2006 27.39 27.73 27.18 27.72 537,305 +0.23(+0.84%)
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.