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 (%)
Apr 30, 2008 34.18 35.25 33.98 34.33 1,239,665 +0.14(+0.41%)
Apr 29, 2008 34.25 34.29 33.92 34.19 1,002,072 -0.12(-0.35%)
Apr 28, 2008 34.30 34.90 34.03 34.31 1,392,182 -0.09(-0.26%)
Apr 25, 2008 33.91 34.75 33.50 34.40 1,624,073 +0.56(+1.65%)
Apr 24, 2008 31.37 34.00 31.30 33.84 2,342,499 +3.16(+10.30%)
Apr 23, 2008 30.76 30.98 30.10 30.68 834,470 +0.25(+0.82%)
Apr 22, 2008 30.47 30.82 30.07 30.43 833,431 -0.12(-0.39%)
Apr 21, 2008 30.21 30.95 30.08 30.55 591,434 -0.08(-0.26%)
Apr 18, 2008 30.14 31.09 29.59 30.63 757,314 +1.19(+4.04%)
Apr 17, 2008 29.96 30.05 29.18 29.44 458,529 -0.59(-1.96%)
Apr 16, 2008 29.01 30.16 28.75 30.03 961,373 +1.31(+4.56%)
Apr 15, 2008 29.04 29.35 28.47 28.72 984,094 -0.07(-0.24%)
Apr 14, 2008 28.91 29.40 28.62 28.79 968,367 -0.29(-1.00%)
Apr 11, 2008 29.09 29.97 28.93 29.08 1,157,970 -1.14(-3.77%)
Apr 10, 2008 29.83 30.52 29.51 30.22 945,532 +0.34(+1.14%)
Apr 09, 2008 31.15 31.20 29.72 29.88 799,743 -1.18(-3.80%)
Apr 08, 2008 30.39 31.56 30.24 31.06 927,429 +0.13(+0.42%)
Apr 07, 2008 31.71 31.87 30.85 30.93 943,462 -0.44(-1.40%)
Apr 04, 2008 30.82 31.60 30.33 31.37 1,073,427 +0.45(+1.46%)
Apr 03, 2008 30.73 31.15 30.60 30.92 717,075 -0.03(-0.10%)
Apr 02, 2008 30.83 31.42 30.65 30.95 924,240 +0.17(+0.55%)
Apr 01, 2008 30.34 30.83 30.12 30.78 1,215,868 +0.69(+2.29%)
Mar 31, 2008 28.95 30.16 28.75 30.09 1,406,898 +1.10(+3.79%)
Mar 28, 2008 29.34 29.45 28.74 28.99 945,215 -0.37(-1.26%)
Mar 27, 2008 29.78 29.86 28.74 29.36 1,114,307 -0.32(-1.08%)
Mar 26, 2008 29.23 29.71 28.75 29.68 1,171,695 +0.27(+0.92%)
Mar 25, 2008 28.58 29.53 28.38 29.41 998,260 +0.72(+2.51%)
Mar 24, 2008 28.00 29.25 28.00 28.69 1,155,016 +0.78(+2.79%)
Mar 21, 2008 27.64 28.00 27.11 27.91 2,989,995 +0.00(+0.00%)
Mar 20, 2008 27.64 28.00 27.11 27.91 2,989,995 +0.61(+2.23%)
Mar 19, 2008 27.82 28.32 27.30 27.30 1,909,047 -0.41(-1.48%)
Mar 18, 2008 26.36 27.71 25.98 27.71 1,515,439 +2.01(+7.82%)
Mar 17, 2008 25.29 26.26 25.02 25.70 1,160,306 -0.38(-1.46%)
Mar 14, 2008 27.35 27.71 25.78 26.08 1,692,666 -0.41(-1.55%)
Mar 13, 2008 26.27 26.86 25.42 26.49 1,726,936 -0.14(-0.53%)
Mar 12, 2008 27.00 27.12 26.53 26.63 1,613,472 -0.33(-1.22%)
Mar 11, 2008 25.26 27.15 24.70 26.96 4,010,477 +3.27(+13.80%)
Mar 10, 2008 25.50 25.50 23.68 23.69 2,305,242 -1.85(-7.24%)
Mar 07, 2008 25.64 26.33 25.19 25.54 1,788,829 -0.43(-1.66%)
Mar 06, 2008 26.45 26.91 25.75 25.97 1,987,383 -0.64(-2.41%)
Mar 05, 2008 26.43 26.93 26.00 26.61 2,040,069 +0.25(+0.95%)
Mar 04, 2008 28.72 29.11 26.06 26.36 3,150,595 -2.72(-9.35%)
Mar 03, 2008 28.37 29.48 28.27 29.08 1,606,146 +0.62(+2.18%)
Feb 29, 2008 28.31 28.81 27.72 28.46 1,555,948 -0.22(-0.77%)
Feb 28, 2008 30.00 30.30 28.61 28.68 2,038,462 -1.68(-5.53%)
Feb 27, 2008 30.39 31.05 29.96 30.36 618,525 -0.35(-1.14%)
Feb 26, 2008 30.65 31.20 30.28 30.71 761,715 -0.21(-0.68%)
Feb 25, 2008 29.76 31.07 29.72 30.92 936,379 +1.23(+4.14%)
Feb 22, 2008 30.19 30.46 29.21 29.69 923,147 -0.39(-1.30%)
Feb 21, 2008 30.93 31.38 29.75 30.08 1,561,825 -0.69(-2.24%)
Feb 20, 2008 31.33 31.48 30.46 30.77 1,137,749 -0.71(-2.26%)
Feb 19, 2008 31.98 32.22 31.29 31.48 859,932 -0.14(-0.44%)
Feb 18, 2008 32.23 32.50 30.51 31.62 1,226,270 +0.00(+0.00%)
Feb 15, 2008 32.23 32.50 30.51 31.62 1,226,270 -0.91(-2.80%)
Feb 14, 2008 33.16 33.39 32.30 32.53 954,254 -0.62(-1.87%)
Feb 13, 2008 32.65 33.36 32.58 33.15 937,281 +0.55(+1.69%)
Feb 12, 2008 33.18 33.18 32.37 32.60 875,900 -0.34(-1.03%)
Feb 11, 2008 32.62 33.31 32.16 32.94 1,212,757 +0.27(+0.83%)
Feb 08, 2008 31.92 32.83 31.63 32.67 1,057,819 +0.74(+2.32%)
Feb 07, 2008 31.93 32.50 31.32 31.93 2,038,944 +0.08(+0.25%)
Feb 06, 2008 32.12 32.30 31.63 31.85 1,692,236 +0.29(+0.92%)
Feb 05, 2008 31.91 32.26 30.88 31.56 1,808,196 -0.96(-2.95%)
Feb 04, 2008 32.79 33.65 32.39 32.52 1,079,176 -0.07(-0.21%)
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.