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 (%)
Sep 28, 2007 56.94 57.74 55.31 55.39 533,492 -1.49(-2.62%)
Sep 27, 2007 56.07 57.04 55.87 56.88 517,831 +1.22(+2.19%)
Sep 26, 2007 54.23 57.45 53.90 55.66 769,000 +1.90(+3.53%)
Sep 25, 2007 53.49 54.25 52.88 53.76 519,876 +0.13(+0.24%)
Sep 24, 2007 54.66 54.95 53.30 53.63 515,187 -0.93(-1.70%)
Sep 21, 2007 55.43 55.71 54.47 54.56 778,031 -0.35(-0.64%)
Sep 20, 2007 55.32 55.74 54.34 54.91 522,005 -0.26(-0.47%)
Sep 19, 2007 53.69 55.22 53.27 55.17 812,592 +2.03(+3.82%)
Sep 18, 2007 50.60 53.24 50.13 53.14 637,592 +2.91(+5.79%)
Sep 17, 2007 50.87 51.16 49.97 50.23 791,030 -0.68(-1.34%)
Sep 14, 2007 49.27 50.93 49.25 50.91 508,483 +1.36(+2.74%)
Sep 13, 2007 50.44 50.94 49.53 49.55 401,971 -0.54(-1.08%)
Sep 12, 2007 50.58 51.19 49.96 50.09 450,616 -0.48(-0.95%)
Sep 11, 2007 49.53 50.67 49.23 50.57 593,596 +1.40(+2.85%)
Sep 10, 2007 48.87 49.67 48.06 49.17 523,741 +0.45(+0.92%)
Sep 07, 2007 47.57 49.23 47.40 48.72 575,035 +0.27(+0.56%)
Sep 06, 2007 48.40 49.15 47.59 48.45 672,312 -0.01(-0.02%)
Sep 05, 2007 48.98 49.16 48.21 48.46 567,749 -0.64(-1.30%)
Sep 04, 2007 49.13 49.97 49.05 49.10 647,176 -0.14(-0.28%)
Aug 31, 2007 48.97 49.49 48.51 49.24 383,470 +0.99(+2.05%)
Aug 30, 2007 47.66 49.72 47.56 48.25 607,669 +0.02(+0.04%)
Aug 29, 2007 47.22 48.35 47.15 48.23 437,648 +1.24(+2.64%)
Aug 28, 2007 48.64 48.83 46.99 46.99 628,907 -2.07(-4.22%)
Aug 27, 2007 50.00 50.00 48.62 49.06 638,422 -1.34(-2.66%)
Aug 24, 2007 50.34 50.53 49.71 50.40 482,495 +0.14(+0.28%)
Aug 23, 2007 52.00 52.00 50.15 50.26 490,601 -1.66(-3.20%)
Aug 22, 2007 50.76 52.00 50.06 51.92 478,715 +1.77(+3.53%)
Aug 21, 2007 50.90 50.90 49.98 50.15 381,316 -0.80(-1.57%)
Aug 20, 2007 51.47 51.83 49.87 50.95 766,694 -0.09(-0.18%)
Aug 17, 2007 51.50 53.24 50.56 51.04 1,402,089 +1.17(+2.35%)
Aug 16, 2007 47.20 49.99 46.04 49.87 1,124,038 +2.32(+4.88%)
Aug 15, 2007 47.20 48.74 46.57 47.55 566,450 +0.21(+0.44%)
Aug 14, 2007 49.06 49.61 47.34 47.34 596,790 -1.50(-3.07%)
Aug 13, 2007 50.68 50.88 47.90 48.84 923,093 -1.54(-3.06%)
Aug 10, 2007 50.11 52.70 49.78 50.38 1,131,581 -2.04(-3.89%)
Aug 09, 2007 49.15 54.49 48.50 52.42 2,817,685 +2.27(+4.53%)
Aug 08, 2007 47.27 50.75 47.27 50.15 1,765,251 +3.49(+7.48%)
Aug 07, 2007 44.64 47.01 43.91 46.66 1,078,359 +1.85(+4.13%)
Aug 06, 2007 43.59 44.93 43.39 44.81 1,075,586 +1.35(+3.11%)
Aug 03, 2007 43.65 44.12 42.57 43.46 1,187,170 +0.25(+0.58%)
Aug 02, 2007 42.64 43.34 42.01 43.21 804,557 +0.46(+1.08%)
Aug 01, 2007 42.80 43.30 41.21 42.75 1,571,909 -0.90(-2.06%)
Jul 31, 2007 44.35 44.97 43.48 43.65 1,231,610 -1.18(-2.63%)
Jul 30, 2007 44.85 45.30 42.83 44.83 1,100,290 +0.03(+0.07%)
Jul 27, 2007 46.20 46.53 44.45 44.80 1,020,281 -1.45(-3.14%)
Jul 26, 2007 47.19 47.19 43.66 46.25 2,050,428 -2.80(-5.71%)
Jul 25, 2007 51.00 51.49 47.57 49.05 2,024,189 +0.14(+0.29%)
Jul 24, 2007 49.67 49.69 48.17 48.91 1,166,906 -0.75(-1.51%)
Jul 23, 2007 49.00 50.33 48.91 49.66 577,168 +0.66(+1.35%)
Jul 20, 2007 49.54 49.66 48.33 49.00 701,955 -0.65(-1.31%)
Jul 19, 2007 49.59 49.90 49.10 49.65 598,622 +0.26(+0.53%)
Jul 18, 2007 48.93 49.40 48.37 49.39 558,033 +0.38(+0.78%)
Jul 17, 2007 48.97 49.43 48.80 49.01 460,182 +0.20(+0.41%)
Jul 16, 2007 47.66 49.26 47.55 48.81 706,240 +1.10(+2.31%)
Jul 13, 2007 47.41 48.10 47.40 47.71 644,680 +0.14(+0.29%)
Jul 12, 2007 46.70 48.08 46.66 47.57 1,018,045 +1.11(+2.39%)
Jul 11, 2007 45.89 46.48 45.71 46.46 674,992 +0.45(+0.98%)
Jul 10, 2007 46.41 46.41 45.58 46.01 589,430 -0.43(-0.93%)
Jul 09, 2007 46.11 46.50 45.20 46.44 1,047,965 -0.88(-1.86%)
Jul 06, 2007 47.73 48.02 47.10 47.32 443,228 -0.22(-0.46%)
Jul 05, 2007 48.09 48.49 47.36 47.54 615,942 -0.31(-0.65%)
Jul 03, 2007 47.47 47.92 47.28 47.85 409,250 +0.61(+1.29%)
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.