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 29, 2017 46.62 46.62 46.62 0 -0.39(-0.83%)
Dec 28, 2017 47.30 47.49 46.75 47.01 419,745 -0.17(-0.36%)
Dec 27, 2017 46.76 47.25 46.67 47.18 759,585 +0.36(+0.77%)
Dec 26, 2017 47.39 47.39 46.66 46.82 396,533 -0.54(-1.14%)
Dec 22, 2017 47.39 47.55 47.21 47.36 506,542 -0.01(-0.02%)
Dec 21, 2017 47.09 47.84 47.04 47.37 820,638 +0.23(+0.49%)
Dec 20, 2017 47.67 47.78 46.89 47.14 933,035 -0.33(-0.70%)
Dec 19, 2017 47.91 48.43 47.31 47.47 873,312 -0.34(-0.71%)
Dec 18, 2017 47.71 48.01 47.47 47.81 1,157,696 +0.43(+0.91%)
Dec 15, 2017 47.49 47.90 47.22 47.38 1,778,273 +0.24(+0.51%)
Dec 14, 2017 47.47 47.83 46.72 47.14 1,160,051 -0.24(-0.51%)
Dec 13, 2017 46.89 47.60 46.89 47.38 1,470,373 +0.48(+1.02%)
Dec 12, 2017 46.57 47.35 46.55 46.90 1,384,518 +0.66(+1.43%)
Dec 11, 2017 46.38 46.59 46.12 46.24 710,931 -0.15(-0.32%)
Dec 08, 2017 46.40 46.61 46.25 46.39 574,057 +0.20(+0.43%)
Dec 07, 2017 46.14 46.57 46.06 46.19 554,049 +0.03(+0.06%)
Dec 06, 2017 45.99 46.37 45.77 46.16 601,634 +0.12(+0.26%)
Dec 05, 2017 46.25 46.48 46.01 46.04 904,189 -0.21(-0.45%)
Dec 04, 2017 46.81 46.88 46.23 46.25 1,696,130 -0.18(-0.39%)
Dec 01, 2017 46.50 46.91 45.96 46.43 949,147 -0.15(-0.32%)
Nov 30, 2017 46.74 47.22 46.35 46.58 2,386,951 +0.02(+0.04%)
Nov 29, 2017 47.25 47.77 46.18 46.56 1,012,857 -0.99(-2.08%)
Nov 28, 2017 47.20 47.65 47.19 47.55 796,856 +0.47(+1.00%)
Nov 27, 2017 47.07 47.48 46.83 47.08 811,477 +0.01(+0.02%)
Nov 24, 2017 47.01 47.46 46.81 47.07 437,529 +0.23(+0.49%)
Nov 22, 2017 47.06 47.22 46.75 46.84 760,294 -0.34(-0.72%)
Nov 21, 2017 47.10 47.62 47.01 47.18 993,566 +0.30(+0.64%)
Nov 20, 2017 46.68 47.28 46.35 46.88 918,723 +0.35(+0.75%)
Nov 17, 2017 47.32 47.48 46.45 46.53 1,410,191 -0.95(-2.00%)
Nov 16, 2017 47.32 48.04 47.28 47.48 998,605 +0.28(+0.59%)
Nov 15, 2017 47.03 47.31 46.74 47.20 813,995 +0.11(+0.23%)
Nov 14, 2017 46.98 47.20 46.51 47.09 712,751 -0.02(-0.04%)
Nov 13, 2017 46.69 47.20 46.54 47.11 636,965 +0.38(+0.81%)
Nov 10, 2017 46.23 46.88 46.23 46.73 616,866 +0.39(+0.84%)
Nov 09, 2017 46.81 46.97 46.14 46.34 734,777 -0.65(-1.38%)
Nov 08, 2017 47.09 47.45 46.60 46.99 776,248 -0.28(-0.59%)
Nov 07, 2017 47.03 47.30 46.71 47.27 693,537 +0.21(+0.45%)
Nov 06, 2017 47.00 47.38 46.73 47.06 623,835 +0.09(+0.19%)
Nov 03, 2017 46.70 47.00 46.46 46.97 905,084 +0.25(+0.54%)
Nov 02, 2017 46.63 46.99 46.27 46.72 1,328,407 +0.17(+0.37%)
Nov 01, 2017 47.07 47.15 46.23 46.55 1,341,039 -0.27(-0.58%)
Oct 31, 2017 46.95 47.26 46.76 46.82 1,299,380 +0.07(+0.15%)
Oct 30, 2017 46.93 47.26 46.65 46.75 1,585,351 -0.42(-0.89%)
Oct 27, 2017 47.75 47.81 46.93 47.17 1,725,481 -0.55(-1.15%)
Oct 26, 2017 46.86 48.06 46.72 47.72 2,788,925 +1.20(+2.58%)
Oct 25, 2017 44.29 46.58 44.29 46.52 3,569,779 +2.62(+5.97%)
Oct 24, 2017 43.95 44.15 43.79 43.90 887,768 +0.14(+0.32%)
Oct 23, 2017 43.54 44.18 43.47 43.76 1,290,525 +0.44(+1.02%)
Oct 20, 2017 43.56 43.56 43.06 43.32 983,979 +0.07(+0.16%)
Oct 19, 2017 43.09 43.34 43.00 43.25 727,232 +0.14(+0.32%)
Oct 18, 2017 42.72 43.18 42.50 43.11 1,005,164 +0.61(+1.44%)
Oct 17, 2017 42.75 42.81 42.33 42.50 691,459 -0.10(-0.23%)
Oct 16, 2017 42.80 43.08 42.57 42.60 756,738 -0.18(-0.42%)
Oct 13, 2017 42.83 43.41 42.67 42.78 1,111,243 +0.10(+0.23%)
Oct 12, 2017 42.64 42.97 42.59 42.68 1,830,812 +0.10(+0.23%)
Oct 11, 2017 41.61 43.00 41.55 42.58 1,988,658 +1.07(+2.58%)
Oct 10, 2017 41.24 41.55 41.24 41.51 706,765 +0.40(+0.97%)
Oct 09, 2017 41.18 41.29 40.92 41.11 930,913 -0.18(-0.44%)
Oct 06, 2017 40.94 41.41 40.84 41.29 807,737 +0.22(+0.54%)
Oct 05, 2017 41.09 41.22 40.88 41.07 476,621 +0.06(+0.15%)
Oct 04, 2017 41.11 41.46 40.79 41.01 542,259 -0.04(-0.10%)
Oct 03, 2017 41.00 41.27 40.59 41.05 960,255 +0.05(+0.12%)
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.