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 (%)
Feb 28, 2006 26.23 26.18 25.74 25.84 426,816 -0.39(-1.49%)
Feb 27, 2006 26.03 26.53 25.95 26.23 571,858 +0.17(+0.65%)
Feb 24, 2006 25.85 26.10 25.60 26.06 494,323 +0.18(+0.70%)
Feb 23, 2006 25.34 25.90 25.18 25.88 798,687 +0.63(+2.50%)
Feb 22, 2006 25.00 25.35 25.00 25.25 298,607 +0.25(+1.00%)
Feb 21, 2006 25.81 25.93 24.85 25.00 428,704 -0.69(-2.69%)
Feb 17, 2006 25.88 26.00 25.55 25.69 394,162 -0.03(-0.12%)
Feb 16, 2006 25.91 26.00 25.65 25.72 312,100 +0.10(+0.39%)
Feb 15, 2006 24.90 25.77 24.90 25.62 369,190 +0.57(+2.28%)
Feb 14, 2006 25.07 25.29 24.88 25.05 654,892 -0.09(-0.36%)
Feb 13, 2006 25.91 25.91 25.07 25.14 750,738 -0.70(-2.71%)
Feb 10, 2006 25.78 25.95 25.54 25.84 724,408 +0.16(+0.62%)
Feb 09, 2006 25.25 26.01 25.17 25.68 1,321,867 +0.66(+2.64%)
Feb 08, 2006 26.48 26.50 24.72 25.02 2,411,234 +0.04(+0.16%)
Feb 07, 2006 24.93 25.37 24.75 24.98 735,911 +0.08(+0.32%)
Feb 06, 2006 24.01 24.95 24.01 24.90 807,177 +0.84(+3.49%)
Feb 03, 2006 23.68 24.09 23.56 24.06 573,766 +0.36(+1.52%)
Feb 02, 2006 23.80 23.82 23.37 23.70 474,466 -0.09(-0.38%)
Feb 01, 2006 23.65 23.85 23.50 23.79 577,845 +0.09(+0.38%)
Jan 31, 2006 23.76 23.84 23.33 23.70 764,353 -0.06(-0.25%)
Jan 30, 2006 23.65 23.85 23.49 23.76 463,993 +0.13(+0.55%)
Jan 27, 2006 23.56 23.80 23.46 23.63 256,063 +0.07(+0.30%)
Jan 26, 2006 23.12 23.56 22.86 23.56 239,619 +0.46(+1.99%)
Jan 25, 2006 23.15 23.15 22.61 23.10 374,181 -0.07(-0.30%)
Jan 24, 2006 23.00 23.17 22.92 23.17 559,360 +0.13(+0.56%)
Jan 23, 2006 23.38 23.38 22.80 23.04 405,901 -0.18(-0.78%)
Jan 20, 2006 24.00 24.00 23.12 23.22 649,934 -0.72(-3.01%)
Jan 19, 2006 23.98 24.09 23.80 23.94 698,029 -0.06(-0.25%)
Jan 18, 2006 24.37 24.50 23.74 24.00 667,512 -0.63(-2.56%)
Jan 17, 2006 24.88 24.92 24.57 24.63 402,511 -0.20(-0.81%)
Jan 13, 2006 24.96 25.03 24.70 24.83 436,178 -0.04(-0.16%)
Jan 12, 2006 24.72 25.46 24.70 24.87 623,700 +0.46(+1.86%)
Jan 11, 2006 24.20 24.49 23.91 24.41 335,012 +0.30(+1.27%)
Jan 10, 2006 24.00 24.20 23.87 24.11 381,381 +0.09(+0.37%)
Jan 09, 2006 23.13 24.07 22.90 24.02 611,309 +0.94(+4.07%)
Jan 06, 2006 23.28 23.39 22.90 23.08 295,484 -0.08(-0.35%)
Jan 05, 2006 23.39 23.39 23.00 23.16 239,752 -0.13(-0.56%)
Jan 04, 2006 22.85 23.38 22.58 23.29 506,678 +0.58(+2.55%)
Jan 03, 2006 22.31 22.90 22.27 22.71 596,443 +0.38(+1.70%)
Dec 30, 2005 22.25 22.48 22.12 22.33 361,798 -0.01(-0.04%)
Dec 29, 2005 22.29 22.53 22.28 22.34 664,384 -0.11(-0.49%)
Dec 28, 2005 22.40 22.57 22.16 22.45 377,700 +0.02(+0.09%)
Dec 27, 2005 22.92 22.94 22.43 22.43 341,300 -0.37(-1.62%)
Dec 23, 2005 22.68 22.87 22.49 22.80 372,112 +0.07(+0.31%)
Dec 22, 2005 22.84 22.98 22.66 22.73 514,031 -0.19(-0.83%)
Dec 21, 2005 22.77 23.02 22.51 22.92 917,442 -0.01(-0.04%)
Dec 20, 2005 23.00 23.10 22.66 22.93 375,064 -0.08(-0.35%)
Dec 19, 2005 23.16 23.20 22.49 23.01 354,253 -0.16(-0.69%)
Dec 16, 2005 23.39 23.40 23.09 23.17 345,241 -0.20(-0.86%)
Dec 15, 2005 23.49 23.54 23.05 23.37 225,783 +0.08(+0.34%)
Dec 14, 2005 23.07 23.30 22.80 23.29 238,123 +0.08(+0.34%)
Dec 13, 2005 23.20 23.25 22.83 23.21 217,356 +0.10(+0.43%)
Dec 12, 2005 22.97 23.16 22.76 23.11 305,608 +0.30(+1.32%)
Dec 09, 2005 23.00 23.00 22.60 22.81 427,602 -0.33(-1.43%)
Dec 08, 2005 22.48 23.20 22.32 23.14 447,360 +0.64(+2.84%)
Dec 07, 2005 23.09 23.10 22.01 22.50 487,053 -0.47(-2.05%)
Dec 06, 2005 22.75 23.05 22.61 22.97 390,066 +0.22(+0.97%)
Dec 05, 2005 22.79 23.25 22.72 22.75 655,862 -0.23(-1.00%)
Dec 02, 2005 21.92 23.34 21.92 22.98 1,346,830 +1.05(+4.79%)
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.