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, 2011 25.55 25.83 25.03 25.05 1,326,167 -1.12(-4.28%)
Sep 29, 2011 26.21 26.89 25.57 26.17 1,256,202 +0.48(+1.87%)
Sep 28, 2011 26.98 26.98 25.67 25.69 1,401,014 -1.11(-4.14%)
Sep 27, 2011 26.60 27.31 26.52 26.80 780,953 +0.70(+2.68%)
Sep 26, 2011 25.65 26.13 25.22 26.10 1,200,624 +0.62(+2.43%)
Sep 23, 2011 25.19 25.68 24.98 25.48 1,044,765 +0.17(+0.67%)
Sep 22, 2011 25.66 25.93 24.92 25.31 1,651,575 -1.00(-3.80%)
Sep 21, 2011 27.13 27.36 26.30 26.31 1,481,850 -0.82(-3.02%)
Sep 20, 2011 27.65 27.77 27.08 27.13 1,223,540 -0.30(-1.09%)
Sep 19, 2011 27.50 27.72 27.21 27.43 1,352,618 -0.38(-1.37%)
Sep 16, 2011 28.15 28.34 27.64 27.81 2,079,884 -0.23(-0.82%)
Sep 15, 2011 27.67 28.07 27.32 28.04 2,262,198 +0.64(+2.34%)
Sep 14, 2011 26.14 27.58 26.00 27.40 2,095,129 +1.40(+5.38%)
Sep 13, 2011 25.36 26.10 25.22 26.00 1,544,391 +0.69(+2.73%)
Sep 12, 2011 24.44 25.31 24.44 25.31 1,571,529 +0.45(+1.81%)
Sep 09, 2011 24.74 25.13 24.55 24.86 1,946,949 -0.10(-0.40%)
Sep 08, 2011 25.28 25.52 24.95 24.96 981,660 -0.51(-2.00%)
Sep 07, 2011 25.16 25.49 25.05 25.47 1,045,987 +0.66(+2.66%)
Sep 06, 2011 24.08 24.88 23.83 24.81 2,069,711 +0.05(+0.20%)
Sep 02, 2011 24.61 25.08 24.40 24.76 1,914,940 -0.34(-1.35%)
Sep 01, 2011 25.97 25.99 25.10 25.10 1,160,910 -0.77(-2.98%)
Aug 31, 2011 25.65 26.12 25.45 25.87 1,601,938 +0.53(+2.09%)
Aug 30, 2011 25.43 25.53 24.99 25.34 1,072,827 -0.22(-0.86%)
Aug 29, 2011 24.84 25.59 24.79 25.56 1,100,956 +0.99(+4.03%)
Aug 26, 2011 23.33 24.57 23.11 24.57 1,669,359 +1.05(+4.46%)
Aug 25, 2011 24.12 24.29 23.43 23.52 1,947,109 -0.45(-1.88%)
Aug 24, 2011 23.38 24.00 23.19 23.97 1,539,227 +0.52(+2.22%)
Aug 23, 2011 22.47 23.45 22.34 23.45 1,539,140 +1.08(+4.83%)
Aug 22, 2011 22.61 22.70 22.30 22.37 1,518,051 +0.22(+0.99%)
Aug 19, 2011 21.87 22.58 21.86 22.15 1,829,808 -0.16(-0.72%)
Aug 18, 2011 22.90 23.31 22.15 22.31 2,254,163 -1.53(-6.42%)
Aug 17, 2011 23.95 24.19 23.60 23.84 1,299,505 -0.08(-0.33%)
Aug 16, 2011 24.25 24.26 23.63 23.92 1,503,271 -0.10(-0.42%)
Aug 15, 2011 23.76 24.14 23.70 24.02 2,579,928 +0.36(+1.52%)
Aug 12, 2011 23.47 23.92 23.41 23.66 1,920,139 +0.31(+1.33%)
Aug 11, 2011 22.86 23.62 22.76 23.35 2,831,525 +0.67(+2.95%)
Aug 10, 2011 23.38 23.60 22.63 22.68 4,051,465 -1.23(-5.16%)
Aug 09, 2011 23.37 23.94 22.26 23.91 6,270,167 +1.20(+5.26%)
Aug 08, 2011 24.01 24.38 22.72 22.72 3,037,433 -2.00(-8.09%)
Aug 05, 2011 24.64 25.07 23.92 24.72 2,880,130 +0.35(+1.44%)
Aug 04, 2011 25.48 25.74 24.33 24.37 3,407,199 -1.45(-5.62%)
Aug 03, 2011 25.98 26.09 25.40 25.82 2,831,410 -0.07(-0.27%)
Aug 02, 2011 26.76 26.83 25.86 25.89 2,812,769 -1.14(-4.22%)
Aug 01, 2011 27.76 27.76 26.59 27.03 2,050,601 -0.43(-1.57%)
Jul 29, 2011 27.25 27.94 27.15 27.46 1,935,749 -0.09(-0.33%)
Jul 28, 2011 27.65 27.73 27.40 27.55 2,188,734 -0.13(-0.47%)
Jul 27, 2011 27.94 28.10 27.53 27.68 2,093,658 -0.47(-1.67%)
Jul 26, 2011 28.54 28.57 28.11 28.15 1,460,246 -0.27(-0.95%)
Jul 25, 2011 28.29 28.72 27.94 28.42 1,235,402 -0.39(-1.35%)
Jul 22, 2011 28.76 29.12 27.48 28.81 2,168,350 +0.08(+0.30%)
Jul 21, 2011 28.47 28.90 28.24 28.73 2,074,694 +0.43(+1.50%)
Jul 20, 2011 28.76 28.91 28.23 28.30 2,336,948 -0.53(-1.84%)
Jul 19, 2011 28.85 29.00 28.71 28.83 1,814,441 +0.05(+0.17%)
Jul 18, 2011 28.69 29.01 28.26 28.78 2,050,311 -0.14(-0.48%)
Jul 15, 2011 27.90 28.99 27.90 28.92 7,165,949 -3.19(-9.93%)
Jul 14, 2011 32.73 32.80 32.03 32.11 928,548 -0.55(-1.68%)
Jul 13, 2011 32.79 33.13 32.59 32.66 582,917 -0.01(-0.03%)
Jul 12, 2011 33.26 33.27 32.65 32.67 941,669 -0.53(-1.60%)
Jul 11, 2011 33.83 33.86 33.08 33.20 948,645 -1.02(-2.98%)
Jul 08, 2011 34.23 34.34 33.81 34.22 1,083,673 -0.46(-1.33%)
Jul 07, 2011 34.24 34.74 34.10 34.68 1,068,499 +0.68(+2.00%)
Jul 06, 2011 33.90 34.13 33.77 34.00 953,856 -0.04(-0.12%)
Jul 05, 2011 34.20 34.21 33.90 34.04 935,070 -0.16(-0.47%)
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.