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 29, 2017 39.07 39.29 38.85 38.91 1,052,635 -0.09(-0.23%)
Sep 28, 2017 38.93 39.23 38.67 39.00 2,057,131 -0.08(-0.20%)
Sep 27, 2017 39.11 39.37 39.03 39.08 1,153,130 +0.09(+0.23%)
Sep 26, 2017 39.42 39.44 38.98 38.99 1,044,496 -0.31(-0.79%)
Sep 25, 2017 39.25 39.59 38.97 39.30 1,932,840 +0.09(+0.23%)
Sep 22, 2017 39.51 39.51 39.17 39.21 989,860 -0.30(-0.76%)
Sep 21, 2017 39.74 39.80 39.14 39.51 1,163,509 -0.20(-0.50%)
Sep 20, 2017 39.83 39.83 39.53 39.71 828,444 -0.06(-0.15%)
Sep 19, 2017 40.76 40.76 39.48 39.77 2,580,652 -0.89(-2.19%)
Sep 18, 2017 39.93 40.73 39.64 40.66 2,763,428 +0.82(+2.06%)
Sep 15, 2017 39.10 39.92 38.79 39.84 1,574,175 +0.60(+1.53%)
Sep 14, 2017 39.12 39.24 38.96 39.24 463,168 +0.10(+0.26%)
Sep 13, 2017 39.16 39.27 38.85 39.14 811,961 -0.20(-0.51%)
Sep 12, 2017 39.02 39.48 39.00 39.34 758,728 +0.36(+0.92%)
Sep 11, 2017 38.23 39.03 38.01 38.98 1,136,753 +0.92(+2.42%)
Sep 08, 2017 37.84 38.07 37.66 38.06 917,511 +0.14(+0.37%)
Sep 07, 2017 38.16 38.16 37.69 37.92 635,877 -0.22(-0.58%)
Sep 06, 2017 38.35 38.35 37.80 38.14 1,380,923 -0.04(-0.10%)
Sep 05, 2017 38.27 38.46 37.99 38.18 787,960 -0.07(-0.18%)
Sep 01, 2017 38.02 38.77 38.00 38.25 991,619 +0.25(+0.66%)
Aug 31, 2017 38.53 38.55 37.97 38.00 968,683 -0.47(-1.22%)
Aug 30, 2017 37.74 38.53 37.74 38.47 919,306 +0.76(+2.02%)
Aug 29, 2017 37.26 37.76 37.18 37.71 613,441 +0.23(+0.61%)
Aug 28, 2017 37.98 38.01 37.30 37.48 1,955,945 -0.45(-1.19%)
Aug 25, 2017 37.69 38.18 37.68 37.93 736,457 +0.43(+1.15%)
Aug 24, 2017 37.60 37.71 37.35 37.50 998,225 -0.04(-0.11%)
Aug 23, 2017 37.73 37.87 37.45 37.54 852,828 -0.36(-0.95%)
Aug 22, 2017 37.43 37.95 37.41 37.90 684,900 +0.53(+1.42%)
Aug 21, 2017 37.70 37.86 37.22 37.37 722,922 -0.46(-1.22%)
Aug 18, 2017 37.85 38.39 37.66 37.83 760,860 +0.03(+0.08%)
Aug 17, 2017 38.23 38.36 37.79 37.80 1,050,700 -0.52(-1.36%)
Aug 16, 2017 37.87 38.36 37.87 38.32 852,430 +0.43(+1.13%)
Aug 15, 2017 37.74 38.05 37.65 37.89 736,133 +0.18(+0.48%)
Aug 14, 2017 37.64 37.87 37.44 37.71 587,845 +0.30(+0.80%)
Aug 11, 2017 37.48 37.56 37.30 37.41 639,431 +0.13(+0.35%)
Aug 10, 2017 37.59 37.80 37.23 37.28 815,267 -0.38(-1.01%)
Aug 09, 2017 37.65 37.78 37.43 37.66 500,148 -0.05(-0.13%)
Aug 08, 2017 37.48 37.82 37.42 37.71 718,965 +0.11(+0.29%)
Aug 07, 2017 37.58 37.65 37.33 37.60 802,757 +0.05(+0.13%)
Aug 04, 2017 37.77 37.45 37.55 769,235 -0.06(-0.16%)
Aug 03, 2017 37.36 37.63 37.16 37.61 798,482 +0.31(+0.83%)
Aug 02, 2017 37.07 37.40 36.94 37.30 1,054,873 +0.22(+0.59%)
Aug 01, 2017 37.39 37.77 36.95 37.08 1,059,430 -0.24(-0.64%)
Jul 31, 2017 36.43 37.79 36.43 37.32 1,490,392 +0.82(+2.25%)
Jul 28, 2017 37.21 37.42 36.45 36.50 1,134,452 -0.74(-1.99%)
Jul 27, 2017 38.43 38.43 37.00 37.24 1,612,729 -1.13(-2.95%)
Jul 26, 2017 38.70 38.78 37.36 38.37 2,343,836 -0.41(-1.06%)
Jul 25, 2017 38.45 38.80 38.24 38.78 1,039,002 +0.49(+1.28%)
Jul 24, 2017 38.14 38.36 37.99 38.29 790,760 +0.17(+0.45%)
Jul 21, 2017 38.26 38.47 38.11 38.12 627,184 -0.29(-0.76%)
Jul 20, 2017 38.58 38.22 38.41 719,363 +0.14(+0.37%)
Jul 19, 2017 38.42 38.49 38.17 38.27 1,537,913 +0.02(+0.05%)
Jul 18, 2017 38.15 38.40 37.89 38.25 1,115,649 +0.10(+0.26%)
Jul 17, 2017 37.77 38.17 37.70 38.15 1,167,698 +0.39(+1.03%)
Jul 14, 2017 37.82 37.92 37.52 37.76 975,810 +0.07(+0.19%)
Jul 13, 2017 37.30 37.74 36.98 37.69 1,598,019 +0.44(+1.18%)
Jul 12, 2017 36.61 37.27 36.60 37.25 1,550,683 +0.70(+1.92%)
Jul 11, 2017 35.71 36.55 35.60 36.55 1,978,767 +0.81(+2.27%)
Jul 10, 2017 35.25 36.19 35.24 35.74 2,001,654 +1.04(+3.00%)
Jul 07, 2017 34.30 34.72 34.30 34.70 1,232,453 +0.60(+1.76%)
Jul 06, 2017 34.11 34.26 33.95 34.10 1,558,316 -0.18(-0.53%)
Jul 05, 2017 34.67 34.67 33.99 34.28 1,385,523 -0.30(-0.87%)
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.