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 (%)
Jun 29, 2007 46.33 47.05 46.00 46.25 842,809 +0.11(+0.24%)
Jun 28, 2007 45.30 46.51 45.23 46.14 990,664 +0.91(+2.01%)
Jun 27, 2007 44.39 45.31 43.85 45.23 675,832 +0.78(+1.75%)
Jun 26, 2007 44.78 45.15 43.96 44.45 1,096,221 +0.20(+0.45%)
Jun 25, 2007 43.13 44.96 43.13 44.25 1,038,970 +0.97(+2.24%)
Jun 22, 2007 43.64 43.81 42.77 43.28 898,633 -0.27(-0.62%)
Jun 21, 2007 42.59 43.63 42.06 43.55 716,192 +0.99(+2.33%)
Jun 20, 2007 43.75 43.95 42.50 42.56 873,800 -0.68(-1.57%)
Jun 19, 2007 43.85 45.29 42.84 43.24 1,671,900 +1.00(+2.37%)
Jun 18, 2007 43.00 43.15 41.94 42.24 429,200 -0.73(-1.70%)
Jun 15, 2007 42.71 43.50 42.46 42.97 907,100 +0.77(+1.82%)
Jun 14, 2007 40.97 42.68 40.96 42.20 592,000 +1.47(+3.61%)
Jun 13, 2007 39.90 40.92 39.77 40.73 365,800 +0.94(+2.36%)
Jun 12, 2007 40.25 40.76 39.77 39.79 354,400 -0.72(-1.78%)
Jun 11, 2007 39.90 40.76 39.71 40.51 526,472 +0.36(+0.90%)
Jun 08, 2007 40.00 40.57 39.59 40.15 465,830 +0.05(+0.12%)
Jun 07, 2007 40.83 41.27 39.96 40.10 369,637 -1.01(-2.46%)
Jun 06, 2007 41.61 41.61 40.74 41.11 460,115 -0.63(-1.51%)
Jun 05, 2007 41.70 42.04 41.31 41.74 452,103 +0.01(+0.02%)
Jun 04, 2007 41.63 42.02 41.20 41.73 589,431 +0.03(+0.07%)
Jun 01, 2007 41.65 42.28 41.01 41.70 815,847 +0.34(+0.82%)
May 31, 2007 41.05 41.61 40.99 41.36 643,240 +0.30(+0.73%)
May 30, 2007 40.89 41.37 40.52 41.06 533,585 +0.06(+0.15%)
May 29, 2007 40.84 41.33 40.70 41.00 457,240 +0.39(+0.96%)
May 25, 2007 40.38 40.83 40.31 40.61 293,581 +0.27(+0.67%)
May 24, 2007 41.16 41.70 40.17 40.34 506,223 -0.63(-1.54%)
May 23, 2007 41.35 42.23 40.94 40.97 564,963 -0.96(-2.29%)
May 22, 2007 41.28 42.09 41.01 41.93 1,423,686 +0.60(+1.45%)
May 21, 2007 40.71 41.59 40.71 41.33 648,062 +0.53(+1.30%)
May 18, 2007 40.35 40.85 39.75 40.80 631,367 +0.58(+1.44%)
May 17, 2007 40.32 40.64 39.77 40.22 648,617 -0.23(-0.57%)
May 16, 2007 40.76 41.27 40.11 40.45 897,311 -0.38(-0.93%)
May 15, 2007 41.65 42.00 40.75 40.83 799,023 -0.77(-1.85%)
May 14, 2007 41.84 42.98 41.40 41.60 992,621 -0.31(-0.74%)
May 11, 2007 42.11 42.33 41.59 41.91 957,588 -0.42(-0.99%)
May 10, 2007 42.53 42.69 41.99 42.33 1,240,708 -0.60(-1.40%)
May 09, 2007 41.81 42.97 41.37 42.93 909,934 +0.24(+0.56%)
May 08, 2007 42.78 43.03 42.55 42.69 802,366 -0.39(-0.91%)
May 07, 2007 44.00 44.14 42.90 43.08 962,080 -0.65(-1.49%)
May 04, 2007 42.80 43.88 42.76 43.73 885,468 +1.11(+2.60%)
May 03, 2007 41.67 42.69 41.67 42.62 816,462 +0.87(+2.08%)
May 02, 2007 41.35 42.50 41.35 41.75 881,266 +0.25(+0.60%)
May 01, 2007 40.51 41.64 40.50 41.50 823,311 +1.01(+2.49%)
Apr 30, 2007 41.05 42.24 40.44 40.49 1,357,193 -1.45(-3.46%)
Apr 27, 2007 43.47 43.50 41.04 41.94 1,549,699 +2.67(+6.80%)
Apr 26, 2007 39.68 39.89 39.24 39.27 891,133 -0.40(-1.01%)
Apr 25, 2007 39.65 39.93 39.13 39.67 526,604 +0.37(+0.94%)
Apr 24, 2007 39.58 39.60 38.66 39.30 612,089 -0.11(-0.28%)
Apr 23, 2007 39.74 40.23 39.20 39.41 563,947 -0.34(-0.86%)
Apr 20, 2007 39.46 39.80 39.11 39.75 548,599 +0.76(+1.95%)
Apr 19, 2007 39.15 39.25 38.04 38.99 564,286 -0.20(-0.51%)
Apr 18, 2007 38.62 39.60 38.48 39.19 596,635 +0.51(+1.32%)
Apr 17, 2007 38.97 38.97 38.30 38.68 412,792 -0.11(-0.28%)
Apr 16, 2007 38.18 39.31 38.18 38.79 852,042 +0.49(+1.28%)
Apr 13, 2007 37.45 38.35 37.40 38.30 1,142,160 +0.79(+2.11%)
Apr 12, 2007 37.00 37.51 36.81 37.51 524,100 +0.49(+1.32%)
Apr 11, 2007 37.19 37.27 36.60 37.02 420,413 -0.16(-0.43%)
Apr 10, 2007 36.38 37.48 36.38 37.18 428,592 +0.72(+1.97%)
Apr 09, 2007 37.22 37.47 36.19 36.46 296,381 -0.63(-1.70%)
Apr 05, 2007 35.96 37.22 35.84 37.09 487,644 +1.19(+3.31%)
Apr 04, 2007 36.18 36.22 35.83 35.90 392,058 -0.17(-0.47%)
Apr 03, 2007 35.49 36.61 35.42 36.07 559,353 +0.65(+1.84%)
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.