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 (%)
Mar 30, 2007 35.30 35.82 35.15 35.67 505,035 +0.39(+1.11%)
Mar 29, 2007 34.80 35.59 34.74 35.28 527,614 +0.75(+2.17%)
Mar 28, 2007 34.32 34.79 33.99 34.53 897,716 -0.14(-0.40%)
Mar 27, 2007 34.51 34.85 34.00 34.67 598,129 +0.05(+0.14%)
Mar 26, 2007 34.79 34.88 34.09 34.62 287,852 -0.02(-0.06%)
Mar 23, 2007 34.45 34.79 34.28 34.64 218,477 +0.07(+0.20%)
Mar 22, 2007 35.00 35.00 34.31 34.57 670,595 -0.65(-1.85%)
Mar 21, 2007 34.89 35.32 34.37 35.22 323,149 +0.43(+1.24%)
Mar 20, 2007 33.72 35.24 33.56 34.79 468,137 +0.99(+2.93%)
Mar 19, 2007 33.61 34.20 33.60 33.80 325,601 +0.09(+0.27%)
Mar 16, 2007 34.04 34.09 33.21 33.71 669,023 -0.35(-1.03%)
Mar 15, 2007 33.71 34.30 33.71 34.06 209,156 +0.07(+0.21%)
Mar 14, 2007 33.96 34.34 33.10 33.99 497,815 -0.05(-0.15%)
Mar 13, 2007 35.21 35.07 33.91 34.04 382,493 -1.17(-3.32%)
Mar 12, 2007 34.92 35.26 34.58 35.21 366,190 +0.61(+1.76%)
Mar 09, 2007 34.69 34.73 34.12 34.60 358,320 +0.08(+0.23%)
Mar 08, 2007 34.24 34.85 34.17 34.52 501,847 +0.62(+1.83%)
Mar 07, 2007 33.92 34.27 33.51 33.90 689,552 -0.05(-0.15%)
Mar 06, 2007 33.53 34.39 33.05 33.95 712,852 +0.79(+2.38%)
Mar 05, 2007 33.27 33.90 32.95 33.16 581,027 -0.19(-0.57%)
Mar 02, 2007 34.44 34.74 33.34 33.35 597,246 -1.53(-4.39%)
Mar 01, 2007 34.37 35.19 33.85 34.88 616,113 +0.12(+0.35%)
Feb 28, 2007 35.25 35.39 34.07 34.76 887,279 -0.65(-1.84%)
Feb 27, 2007 35.45 36.03 34.88 35.41 908,331 -0.41(-1.14%)
Feb 26, 2007 35.90 36.37 35.50 35.82 545,035 -0.11(-0.31%)
Feb 23, 2007 35.75 36.48 35.69 35.93 734,248 +0.07(+0.20%)
Feb 22, 2007 35.77 35.88 35.24 35.86 551,714 +0.24(+0.67%)
Feb 21, 2007 34.93 35.88 34.75 35.62 546,847 +0.59(+1.68%)
Feb 20, 2007 35.09 35.20 34.53 35.03 536,625 -0.29(-0.82%)
Feb 16, 2007 35.06 35.32 34.99 35.32 424,070 +0.25(+0.71%)
Feb 15, 2007 34.66 35.53 34.37 35.07 690,179 +0.31(+0.89%)
Feb 14, 2007 34.20 35.52 34.19 34.76 646,330 +0.52(+1.52%)
Feb 13, 2007 34.03 34.25 33.74 34.24 417,264 +0.11(+0.32%)
Feb 12, 2007 34.43 34.50 33.79 34.13 821,868 -0.32(-0.93%)
Feb 09, 2007 34.72 35.20 34.36 34.45 934,701 -0.40(-1.15%)
Feb 08, 2007 32.60 35.90 32.04 34.85 2,827,154 +4.25(+13.89%)
Feb 07, 2007 31.00 31.39 30.22 30.60 1,055,555 -1.16(-3.65%)
Feb 06, 2007 31.55 31.92 31.41 31.76 323,214 +0.18(+0.57%)
Feb 05, 2007 31.59 31.87 31.36 31.58 494,078 +0.05(+0.16%)
Feb 02, 2007 31.23 31.61 31.17 31.53 306,841 +0.32(+1.03%)
Feb 01, 2007 31.06 31.32 30.64 31.21 346,799 +0.30(+0.97%)
Jan 31, 2007 29.95 31.26 29.70 30.91 942,151 +0.87(+2.90%)
Jan 30, 2007 31.81 31.81 29.62 30.04 1,225,439 -1.77(-5.56%)
Jan 29, 2007 31.90 31.96 31.30 31.81 313,936 -0.10(-0.31%)
Jan 26, 2007 31.80 32.05 31.15 31.91 373,183 +0.19(+0.60%)
Jan 25, 2007 31.75 32.04 31.44 31.72 592,222 -0.01(-0.03%)
Jan 24, 2007 31.55 31.74 31.39 31.73 384,565 +0.29(+0.92%)
Jan 23, 2007 31.09 31.67 31.02 31.44 332,649 +0.38(+1.22%)
Jan 22, 2007 31.27 31.27 30.55 31.06 351,732 -0.10(-0.32%)
Jan 19, 2007 31.15 31.51 30.91 31.16 317,798 -0.10(-0.32%)
Jan 18, 2007 32.22 32.24 31.19 31.26 311,514 -0.96(-2.98%)
Jan 17, 2007 32.14 32.71 32.04 32.22 161,534 +0.08(+0.25%)
Jan 16, 2007 32.63 32.87 32.01 32.14 293,101 -0.35(-1.08%)
Jan 12, 2007 32.23 32.58 31.99 32.49 215,703 +0.19(+0.59%)
Jan 11, 2007 31.56 32.49 31.52 32.30 440,103 +0.73(+2.31%)
Jan 10, 2007 31.01 31.63 30.85 31.57 283,473 +0.31(+0.99%)
Jan 09, 2007 31.95 32.20 30.78 31.26 515,202 -0.53(-1.67%)
Jan 08, 2007 31.76 32.00 31.08 31.79 574,761 +0.21(+0.66%)
Jan 05, 2007 32.18 32.49 31.54 31.58 707,599 -0.79(-2.44%)
Jan 04, 2007 31.85 32.52 31.45 32.37 431,797 +0.41(+1.28%)
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.