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 30, 2008 41.89 42.00 40.44 40.57 2,320,796 -0.81(-1.96%)
Jun 27, 2008 39.55 41.69 39.33 41.38 15,466,419 +1.67(+4.21%)
Jun 26, 2008 40.49 40.50 39.08 39.71 2,125,807 -1.00(-2.46%)
Jun 25, 2008 39.93 41.05 39.46 40.71 2,715,345 +0.99(+2.49%)
Jun 24, 2008 39.36 40.00 38.75 39.72 1,800,244 +0.28(+0.71%)
Jun 23, 2008 39.00 39.98 37.35 39.44 2,829,860 +0.24(+0.61%)
Jun 20, 2008 38.98 39.20 37.20 39.20 16,392,548 +0.49(+1.27%)
Jun 19, 2008 38.06 38.80 37.75 38.71 847,052 +0.32(+0.83%)
Jun 18, 2008 38.52 39.20 37.81 38.39 1,151,517 -0.24(-0.62%)
Jun 17, 2008 38.88 39.15 38.33 38.63 803,551 -0.05(-0.13%)
Jun 16, 2008 38.49 39.04 37.80 38.68 1,202,456 +0.16(+0.42%)
Jun 13, 2008 36.22 38.56 36.22 38.52 2,332,881 +2.76(+7.72%)
Jun 12, 2008 36.52 37.28 35.65 35.76 963,588 -0.60(-1.65%)
Jun 11, 2008 37.85 37.92 36.08 36.36 1,233,141 -1.66(-4.37%)
Jun 10, 2008 37.54 38.34 37.00 38.02 995,277 +0.10(+0.26%)
Jun 09, 2008 37.93 38.02 36.93 37.92 1,010,875 +0.37(+0.99%)
Jun 06, 2008 39.86 40.20 37.40 37.55 1,629,027 -2.65(-6.59%)
Jun 05, 2008 38.98 40.25 38.89 40.20 930,422 +1.25(+3.21%)
Jun 04, 2008 38.50 39.68 38.44 38.95 991,471 +0.22(+0.57%)
Jun 03, 2008 39.00 39.29 38.13 38.73 966,268 -0.10(-0.26%)
Jun 02, 2008 39.45 39.48 38.10 38.83 1,497,590 -0.59(-1.50%)
May 30, 2008 39.21 40.08 38.54 39.42 3,919,096 +0.32(+0.82%)
May 29, 2008 40.30 40.43 38.91 39.10 1,468,920 -1.17(-2.91%)
May 28, 2008 39.08 40.31 39.04 40.27 2,169,719 +1.23(+3.15%)
May 27, 2008 38.15 39.06 37.74 39.04 2,063,166 +0.87(+2.28%)
May 26, 2008 37.45 38.47 37.28 38.17 1,487,073 +0.00(+0.00%)
May 23, 2008 37.45 38.47 37.28 38.17 1,487,073 +0.57(+1.52%)
May 22, 2008 36.55 38.76 36.35 37.60 3,040,176 +2.73(+7.83%)
May 21, 2008 35.41 35.74 34.58 34.87 1,077,643 -0.38(-1.08%)
May 20, 2008 36.00 36.05 34.81 35.25 923,588 -0.54(-1.51%)
May 19, 2008 35.74 36.79 35.51 35.79 1,566,719 +0.35(+0.99%)
May 16, 2008 35.15 35.84 33.99 35.44 1,603,028 +0.52(+1.49%)
May 15, 2008 34.53 35.00 34.02 34.92 709,002 +0.53(+1.54%)
May 14, 2008 33.95 34.98 33.54 34.39 726,402 +0.42(+1.24%)
May 13, 2008 34.15 34.53 33.20 33.97 928,909 -0.20(-0.59%)
May 12, 2008 33.00 34.38 32.56 34.17 944,569 +1.29(+3.92%)
May 09, 2008 32.73 33.25 32.50 32.88 454,509 -0.23(-0.69%)
May 08, 2008 33.29 33.72 32.99 33.11 1,106,143 -0.08(-0.24%)
May 07, 2008 34.24 34.50 33.11 33.19 745,461 -1.25(-3.63%)
May 06, 2008 33.99 34.74 33.57 34.44 865,854 +0.38(+1.12%)
May 05, 2008 34.86 34.86 33.92 34.06 973,238 -0.85(-2.43%)
May 02, 2008 35.42 35.54 34.47 34.91 1,023,470 -0.29(-0.82%)
May 01, 2008 34.40 35.32 34.02 35.20 986,787 +0.87(+2.53%)
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%)
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.