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 26, 2010 26.48 26.85 26.20 26.81 1,872,473 +0.31(+1.17%)
Feb 25, 2010 26.51 26.51 25.89 26.50 2,936,287 -0.29(-1.08%)
Feb 24, 2010 26.72 26.86 26.55 26.79 1,870,974 +0.11(+0.41%)
Feb 23, 2010 27.04 27.08 26.63 26.68 2,103,012 -0.28(-1.04%)
Feb 22, 2010 27.16 27.29 26.88 26.96 1,239,136 -0.19(-0.70%)
Feb 19, 2010 26.83 27.35 26.75 27.15 2,085,025 +0.19(+0.70%)
Feb 18, 2010 26.70 27.20 26.70 26.96 2,698,839 +0.03(+0.11%)
Feb 17, 2010 26.77 27.07 26.55 26.93 3,119,958 +0.29(+1.09%)
Feb 16, 2010 26.68 26.78 26.25 26.64 2,907,333 +0.02(+0.08%)
Feb 12, 2010 27.09 26.62 26.62 26.62 4,765,400 -0.80(-2.92%)
Feb 11, 2010 28.10 28.10 27.26 27.42 7,702,268 -2.25(-7.58%)
Feb 10, 2010 29.68 29.95 29.37 29.67 1,490,122 -0.11(-0.37%)
Feb 09, 2010 29.79 30.02 29.56 29.78 2,072,667 +0.36(+1.22%)
Feb 08, 2010 29.50 29.70 28.83 29.42 1,522,742 -0.09(-0.30%)
Feb 05, 2010 29.52 29.72 28.77 29.51 1,619,792 -0.06(-0.20%)
Feb 04, 2010 29.90 29.95 29.56 29.57 1,520,087 -0.54(-1.79%)
Feb 03, 2010 29.89 30.21 29.81 30.11 937,722 +0.03(+0.10%)
Feb 02, 2010 29.84 30.25 29.65 30.08 929,391 +0.18(+0.60%)
Feb 01, 2010 29.62 29.94 29.40 29.90 1,153,922 +0.32(+1.08%)
Jan 29, 2010 30.18 30.33 29.55 29.58 1,482,476 -0.42(-1.40%)
Jan 28, 2010 30.60 30.67 29.68 30.00 2,334,086 -0.57(-1.86%)
Jan 27, 2010 30.70 30.71 30.19 30.57 1,862,554 -0.01(-0.03%)
Jan 26, 2010 30.72 30.91 30.32 30.58 1,547,908 -0.11(-0.36%)
Jan 25, 2010 30.68 30.91 30.10 30.69 2,595,525 +0.17(+0.56%)
Jan 22, 2010 31.05 31.26 30.50 30.52 2,921,457 -0.58(-1.86%)
Jan 21, 2010 31.16 31.55 30.99 31.10 2,575,050 +0.04(+0.13%)
Jan 20, 2010 31.24 31.43 30.79 31.06 3,338,382 -0.23(-0.74%)
Jan 19, 2010 30.92 31.56 30.85 31.29 2,560,131 +0.48(+1.56%)
Jan 15, 2010 31.60 30.81 30.81 30.81 3,259,200 -0.99(-3.11%)
Jan 14, 2010 31.62 31.92 31.62 31.80 1,228,260 -0.02(-0.06%)
Jan 13, 2010 32.04 32.10 31.66 31.82 1,927,480 -0.09(-0.30%)
Jan 12, 2010 32.41 32.53 31.76 31.91 1,643,423 -0.66(-2.01%)
Jan 11, 2010 32.96 33.03 32.38 32.57 1,971,325 -0.36(-1.09%)
Jan 08, 2010 32.87 33.02 32.63 32.93 1,293,393 +0.09(+0.27%)
Jan 07, 2010 32.75 32.91 32.52 32.84 964,827 +0.04(+0.12%)
Jan 06, 2010 32.97 33.05 32.73 32.80 1,497,015 +0.08(+0.24%)
Jan 05, 2010 32.69 32.81 32.38 32.72 1,414,084 +0.08(+0.25%)
Jan 04, 2010 33.22 33.22 32.61 32.64 2,269,757 -0.09(-0.27%)
Dec 31, 2009 33.30 32.73 32.73 32.73 860,000 -0.46(-1.39%)
Dec 30, 2009 33.04 33.35 32.89 33.19 861,429 +0.01(+0.03%)
Dec 29, 2009 32.61 33.29 32.00 33.18 1,065,363 +0.65(+2.00%)
Dec 28, 2009 32.26 32.62 32.24 32.53 740,168 +0.29(+0.90%)
Dec 24, 2009 32.04 32.25 31.92 32.24 263,023 +0.32(+1.00%)
Dec 23, 2009 31.77 32.12 31.52 31.92 935,644 +0.12(+0.38%)
Dec 22, 2009 30.83 31.81 30.77 31.80 1,447,645 +1.09(+3.55%)
Dec 21, 2009 30.36 31.01 30.30 30.71 1,099,341 +0.37(+1.22%)
Dec 18, 2009 30.16 30.38 29.92 30.34 1,540,690 +0.42(+1.40%)
Dec 17, 2009 30.28 30.36 29.87 29.92 843,945 -0.33(-1.09%)
Dec 16, 2009 30.23 30.53 29.97 30.25 737,610 +0.03(+0.10%)
Dec 15, 2009 29.68 30.34 29.24 30.22 1,767,552 -0.03(-0.10%)
Dec 14, 2009 30.20 30.28 30.03 30.25 1,018,801 +0.31(+1.04%)
Dec 11, 2009 30.20 30.31 29.83 29.94 1,319,404 -0.27(-0.89%)
Dec 10, 2009 30.25 30.39 30.08 30.21 1,564,391 +0.13(+0.43%)
Dec 09, 2009 30.54 30.54 29.60 30.08 1,962,487 +0.09(+0.30%)
Dec 08, 2009 30.08 30.40 29.48 29.99 1,654,468 +0.18(+0.60%)
Dec 07, 2009 29.70 29.93 29.45 29.81 878,748 +0.01(+0.03%)
Dec 04, 2009 29.87 30.29 29.50 29.80 1,085,946 +0.45(+1.53%)
Dec 03, 2009 29.65 29.88 29.32 29.35 844,667 -0.26(-0.88%)
Dec 02, 2009 29.12 29.64 28.99 29.61 1,426,688 +0.52(+1.79%)
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.