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 30, 2010 26.23 26.44 25.57 25.70 2,594,600 -0.30(-1.15%)
Sep 29, 2010 25.86 26.24 25.86 26.00 1,745,032 +0.01(+0.04%)
Sep 28, 2010 26.41 26.62 25.56 25.99 3,762,552 -1.01(-3.74%)
Sep 27, 2010 27.10 27.35 26.90 27.00 973,162 -0.11(-0.41%)
Sep 24, 2010 27.15 27.33 26.89 27.11 1,416,566 +0.30(+1.12%)
Sep 23, 2010 27.17 27.17 26.70 26.81 1,387,493 -0.53(-1.94%)
Sep 22, 2010 27.67 27.96 27.27 27.34 1,216,872 -0.32(-1.16%)
Sep 21, 2010 27.65 27.85 27.47 27.66 1,453,434 -0.10(-0.36%)
Sep 20, 2010 27.31 27.87 27.31 27.76 1,577,057 +0.52(+1.91%)
Sep 17, 2010 27.20 27.43 27.10 27.24 2,985,332 -0.19(-0.69%)
Sep 15, 2010 27.17 27.46 27.01 27.43 1,107,384 +0.09(+0.33%)
Sep 14, 2010 27.13 27.50 27.06 27.34 1,022,433 +0.10(+0.37%)
Sep 13, 2010 27.10 27.34 26.92 27.24 1,224,283 +0.41(+1.53%)
Sep 10, 2010 26.27 27.20 26.14 26.83 1,824,242 +0.64(+2.44%)
Sep 09, 2010 26.62 26.72 26.06 26.19 1,870,824 -0.17(-0.64%)
Sep 08, 2010 26.63 26.78 26.32 26.36 2,186,944 -0.20(-0.75%)
Sep 07, 2010 26.67 26.71 26.48 26.56 2,429,048 -0.20(-0.75%)
Sep 03, 2010 26.56 26.92 26.55 26.76 2,640,714 +0.48(+1.83%)
Sep 02, 2010 26.07 26.30 25.95 26.28 1,677,885 +0.12(+0.46%)
Sep 01, 2010 25.50 26.19 25.30 26.16 2,978,225 +1.06(+4.22%)
Aug 31, 2010 24.78 25.25 24.78 25.10 3,253,440 +0.14(+0.56%)
Aug 30, 2010 25.03 25.10 24.91 24.96 1,997,805 -0.24(-0.95%)
Aug 27, 2010 24.55 25.38 24.45 25.20 3,402,823 +0.75(+3.07%)
Aug 26, 2010 24.50 24.80 24.33 24.45 2,713,057 +0.00(+0.00%)
Aug 25, 2010 24.06 24.59 24.00 24.45 2,682,827 +0.07(+0.29%)
Aug 24, 2010 24.96 24.96 24.30 24.38 3,469,115 -0.86(-3.41%)
Aug 23, 2010 26.55 26.55 25.23 25.24 2,813,870 -1.12(-4.25%)
Aug 20, 2010 26.60 26.60 26.04 26.36 1,743,327 -0.31(-1.16%)
Aug 19, 2010 27.47 27.47 26.63 26.67 2,001,044 -0.85(-3.09%)
Aug 18, 2010 27.50 27.71 27.23 27.52 979,626 -0.22(-0.79%)
Aug 17, 2010 27.30 27.87 27.10 27.74 1,445,430 +0.72(+2.66%)
Aug 16, 2010 26.78 27.32 26.73 27.02 1,637,038 +0.06(+0.22%)
Aug 13, 2010 27.04 27.14 26.78 26.96 1,719,335 -0.21(-0.77%)
Aug 12, 2010 27.45 27.50 27.02 27.17 1,130,539 -0.60(-2.16%)
Aug 11, 2010 28.50 28.74 27.67 27.77 2,637,858 -1.14(-3.94%)
Aug 10, 2010 29.55 29.55 28.70 28.91 2,176,667 -0.82(-2.76%)
Aug 09, 2010 29.81 29.86 29.55 29.73 960,962 -0.03(-0.10%)
Aug 06, 2010 29.82 30.09 29.31 29.76 1,591,268 -0.35(-1.16%)
Aug 05, 2010 30.06 30.20 29.79 30.11 1,702,285 -0.55(-1.79%)
Aug 04, 2010 30.43 30.71 30.22 30.66 1,303,661 +0.24(+0.79%)
Aug 03, 2010 30.50 30.67 30.18 30.42 1,245,196 -0.21(-0.69%)
Aug 02, 2010 30.00 30.78 29.80 30.63 1,489,759 +0.87(+2.92%)
Jul 30, 2010 29.38 29.95 29.15 29.76 1,077,606 +0.12(+0.40%)
Jul 29, 2010 30.13 30.30 29.49 29.64 1,201,209 -0.32(-1.07%)
Jul 28, 2010 29.60 30.10 29.44 29.96 2,262,104 +0.21(+0.71%)
Jul 27, 2010 30.33 30.38 29.62 29.75 1,106,234 -0.56(-1.85%)
Jul 26, 2010 30.03 30.31 29.96 30.31 1,476,063 +0.15(+0.50%)
Jul 23, 2010 29.90 30.17 29.54 30.16 1,978,382 +0.14(+0.47%)
Jul 22, 2010 30.40 30.42 29.84 30.02 2,974,018 -0.23(-0.76%)
Jul 21, 2010 30.49 30.57 29.91 30.25 2,529,630 -0.15(-0.49%)
Jul 20, 2010 29.70 30.44 29.70 30.40 1,865,481 +0.08(+0.26%)
Jul 19, 2010 30.23 30.45 29.94 30.32 1,552,042 +0.28(+0.93%)
Jul 16, 2010 30.62 30.62 30.01 30.04 2,792,573 -0.57(-1.86%)
Jul 15, 2010 30.50 30.68 30.32 30.61 2,345,256 +0.11(+0.36%)
Jul 14, 2010 30.55 30.90 30.39 30.50 2,663,248 +0.08(+0.26%)
Jul 13, 2010 30.24 30.54 30.14 30.42 2,282,702 +0.50(+1.67%)
Jul 12, 2010 30.39 30.39 29.78 29.92 2,711,742 -0.59(-1.93%)
Jul 09, 2010 30.56 30.74 30.29 30.51 1,530,810 +0.07(+0.23%)
Jul 08, 2010 30.41 30.57 30.06 30.44 1,550,708 +0.13(+0.43%)
Jul 07, 2010 29.76 30.33 29.63 30.31 1,702,903 +0.47(+1.58%)
Jul 06, 2010 29.69 30.11 29.56 29.84 1,794,974 +0.41(+1.39%)
Jul 02, 2010 29.26 29.68 29.06 29.43 2,489,330 +0.22(+0.75%)
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.