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 (%)
Jan 30, 2009 22.84 22.84 21.52 21.70 3,108,077 -1.00(-4.40%)
Jan 29, 2009 22.66 22.85 22.19 22.70 1,826,866 -0.24(-1.06%)
Jan 28, 2009 23.37 23.57 22.66 22.94 2,550,087 -0.39(-1.68%)
Jan 27, 2009 23.76 23.81 23.24 23.33 2,866,401 -1.44(-5.82%)
Jan 26, 2009 24.30 25.30 24.11 24.77 972,928 +0.42(+1.71%)
Jan 23, 2009 23.80 24.79 23.52 24.36 1,525,447 -0.11(-0.46%)
Jan 22, 2009 25.20 25.20 23.81 24.47 1,918,002 -0.84(-3.33%)
Jan 21, 2009 24.86 25.62 24.34 25.31 2,001,077 +0.79(+3.22%)
Jan 20, 2009 25.44 25.97 24.52 24.52 1,600,228 -1.03(-4.01%)
Jan 16, 2009 25.62 25.81 24.94 25.55 1,540,908 +0.15(+0.58%)
Jan 15, 2009 24.79 25.68 24.29 25.40 1,536,273 +0.53(+2.13%)
Jan 14, 2009 25.43 25.53 24.57 24.87 1,799,923 -0.84(-3.28%)
Jan 13, 2009 26.05 26.27 25.49 25.71 2,144,419 -0.35(-1.33%)
Jan 12, 2009 26.53 26.76 25.80 26.06 1,627,830 -0.47(-1.77%)
Jan 09, 2009 27.22 27.22 26.39 26.53 1,546,436 -0.77(-2.83%)
Jan 08, 2009 27.53 27.54 26.78 27.30 1,798,214 -0.27(-0.98%)
Jan 07, 2009 26.96 27.89 26.83 27.57 2,297,605 +0.12(+0.44%)
Jan 06, 2009 27.72 27.97 27.15 27.45 2,657,805 -0.02(-0.06%)
Jan 05, 2009 26.95 28.08 26.64 27.47 3,340,655 -0.13(-0.47%)
Jan 02, 2009 26.36 27.68 26.36 27.60 3,721,178 +0.94(+3.52%)
Dec 31, 2008 25.94 27.95 25.81 26.66 23,953,826 +0.77(+2.99%)
Dec 30, 2008 24.55 25.89 24.46 25.89 1,889,432 +1.40(+5.71%)
Dec 29, 2008 24.50 24.76 23.85 24.49 1,600,817 +0.04(+0.18%)
Dec 26, 2008 24.67 24.72 24.18 24.44 589,264 -0.12(-0.50%)
Dec 24, 2008 24.30 24.67 24.09 24.56 1,449,413 +1.30(+5.60%)
Dec 23, 2008 23.59 23.70 22.97 23.26 1,023,250 -0.31(-1.33%)
Dec 22, 2008 23.38 23.61 22.85 23.57 1,627,368 +0.16(+0.67%)
Dec 19, 2008 23.29 23.65 22.64 23.42 2,652,844 +0.44(+1.93%)
Dec 18, 2008 23.32 23.33 22.50 22.97 2,115,825 +0.12(+0.53%)
Dec 17, 2008 22.59 23.32 22.20 22.85 2,857,112 -0.50(-2.16%)
Dec 16, 2008 22.06 23.44 21.86 23.36 1,805,894 +1.29(+5.83%)
Dec 15, 2008 22.14 22.35 21.51 22.07 1,798,536 +0.26(+1.20%)
Dec 12, 2008 21.29 22.11 20.92 21.81 2,682,562 +0.41(+1.91%)
Dec 11, 2008 22.31 22.62 21.38 21.40 2,225,440 -0.81(-3.64%)
Dec 10, 2008 23.11 23.58 21.95 22.21 3,796,623 -1.74(-7.26%)
Dec 09, 2008 24.62 24.64 23.62 23.95 2,001,507 -1.00(-4.01%)
Dec 08, 2008 24.83 25.78 24.55 24.95 2,031,409 -0.01(-0.03%)
Dec 05, 2008 23.23 25.04 22.66 24.96 2,126,729 +1.89(+8.17%)
Dec 04, 2008 24.18 24.74 22.59 23.07 2,581,995 -1.67(-6.74%)
Dec 03, 2008 23.90 26.48 23.48 24.74 11,902,422 -1.85(-6.96%)
Dec 02, 2008 25.72 26.66 25.24 26.59 2,874,159 +1.74(+6.99%)
Dec 01, 2008 26.19 26.82 24.85 24.85 1,820,613 -2.09(-7.74%)
Nov 28, 2008 26.93 26.96 25.89 26.94 851,308 +0.23(+0.85%)
Nov 26, 2008 24.61 26.90 24.11 26.71 2,297,207 +1.83(+7.37%)
Nov 25, 2008 25.62 25.62 24.27 24.88 6,426,757 -0.15(-0.59%)
Nov 24, 2008 25.26 25.47 24.72 25.03 3,195,821 +0.26(+1.05%)
Nov 21, 2008 24.56 24.76 23.57 24.76 2,516,092 +0.60(+2.48%)
Nov 20, 2008 25.51 26.34 24.01 24.17 2,919,457 -1.51(-5.89%)
Nov 19, 2008 26.82 27.56 25.63 25.68 2,188,205 -1.04(-3.90%)
Nov 18, 2008 26.57 26.77 25.38 26.72 2,042,677 +0.36(+1.35%)
Nov 17, 2008 25.35 26.64 24.96 26.36 1,816,330 +0.56(+2.16%)
Nov 14, 2008 27.25 27.39 25.73 25.81 2,458,767 -1.83(-6.63%)
Nov 13, 2008 24.03 27.69 24.03 27.64 2,669,019 +2.62(+10.49%)
Nov 12, 2008 25.09 25.56 24.90 25.02 2,024,983 -0.59(-2.31%)
Nov 11, 2008 25.64 26.40 25.07 25.61 1,355,411 -0.39(-1.50%)
Nov 10, 2008 27.09 27.76 25.68 26.00 758,461 -0.27(-1.03%)
Nov 07, 2008 26.17 26.50 25.26 26.27 835,998 +0.38(+1.48%)
Nov 06, 2008 27.68 27.99 25.58 25.89 1,434,567 -2.70(-9.45%)
Nov 05, 2008 28.31 29.32 27.88 28.59 1,154,337 -0.23(-0.78%)
Nov 04, 2008 28.67 28.97 27.69 28.81 1,543,895 +0.36(+1.28%)
Nov 03, 2008 28.38 28.67 27.71 28.45 1,251,800 +0.56(+1.99%)
Oct 31, 2008 27.30 28.50 26.50 27.89 1,560,431 +0.23(+0.82%)
Oct 30, 2008 26.07 27.72 25.40 27.67 1,367,295 +1.60(+6.13%)
Oct 29, 2008 25.68 26.55 24.90 26.07 1,608,460 +0.44(+1.73%)
Oct 28, 2008 23.76 25.69 22.72 25.62 2,249,342 +2.04(+8.66%)
Oct 27, 2008 23.49 24.33 22.59 23.58 1,538,730 -0.30(-1.24%)
Oct 24, 2008 22.97 24.83 22.38 23.88 1,866,124 -1.09(-4.35%)
Oct 23, 2008 24.76 25.37 23.28 24.96 2,668,448 +1.09(+4.59%)
Oct 22, 2008 24.77 25.44 23.68 23.87 2,513,304 -1.65(-6.47%)
Oct 21, 2008 27.42 27.72 25.42 25.52 2,257,402 -2.48(-8.85%)
Oct 20, 2008 26.34 28.05 26.29 28.00 1,545,162 +2.09(+8.05%)
Oct 17, 2008 25.23 27.20 24.21 25.91 1,383,421 -0.37(-1.42%)
Oct 16, 2008 24.84 26.30 23.24 26.29 2,052,970 +1.56(+6.33%)
Oct 15, 2008 27.30 27.63 24.70 24.72 1,839,901 -2.91(-10.53%)
Oct 14, 2008 28.81 29.53 27.22 27.63 2,069,407 -0.60(-2.12%)
Oct 13, 2008 25.63 28.24 24.53 28.23 1,881,452 +3.99(+16.45%)
Oct 10, 2008 25.16 25.72 21.48 24.24 3,995,904 -1.51(-5.87%)
Oct 09, 2008 26.95 27.70 25.36 25.76 1,634,809 -1.07(-3.98%)
Oct 08, 2008 26.78 27.75 25.77 26.82 2,204,542 -0.36(-1.31%)
Oct 07, 2008 27.35 28.21 26.51 27.18 2,497,792 +0.36(+1.36%)
Oct 06, 2008 28.27 28.77 25.72 26.82 3,384,233 -3.37(-11.17%)
Oct 03, 2008 32.51 32.96 30.15 30.19 2,080,976 -1.88(-5.85%)
Oct 02, 2008 33.79 33.99 31.89 32.06 1,090,632 -2.01(-5.89%)
Oct 01, 2008 33.38 34.10 32.76 34.07 1,291,671 +0.69(+2.06%)
Sep 30, 2008 31.99 33.63 31.11 33.38 2,275,823 +2.53(+8.19%)
Sep 29, 2008 32.67 33.18 30.55 30.86 1,362,785 -2.29(-6.92%)
Sep 26, 2008 31.58 33.34 31.00 33.15 1,598,757 +0.85(+2.64%)
Sep 25, 2008 31.54 32.78 31.39 32.30 1,245,751 +0.96(+3.05%)
Sep 24, 2008 31.72 32.06 31.06 31.34 2,280,457 -0.17(-0.52%)
Sep 23, 2008 31.03 32.26 30.70 31.51 1,236,427 +0.62(+2.00%)
Sep 22, 2008 32.49 32.72 30.59 30.89 1,196,048 -2.14(-6.47%)
Sep 19, 2008 31.28 33.88 31.24 33.03 3,015,050 +2.58(+8.48%)
Sep 18, 2008 28.70 31.37 27.95 30.45 2,173,910 +1.49(+5.16%)
Sep 17, 2008 29.93 30.93 28.47 28.95 1,574,409 -1.74(-5.66%)
Sep 16, 2008 29.47 31.19 28.74 30.69 1,874,232 +1.76(+6.10%)
Sep 15, 2008 28.90 29.89 28.80 28.93 1,741,008 -0.99(-3.31%)
Sep 12, 2008 29.79 30.12 29.34 29.92 1,172,591 -0.35(-1.15%)
Sep 11, 2008 29.71 30.33 29.46 30.27 992,670 -0.03(-0.11%)
Sep 10, 2008 29.66 30.46 29.55 30.30 1,392,440 +1.06(+3.63%)
Sep 09, 2008 29.79 30.64 29.24 29.24 2,660,954 -0.60(-2.01%)
Sep 08, 2008 28.94 30.44 28.94 29.84 1,765,304 +0.12(+0.41%)
Sep 05, 2008 29.44 29.91 28.77 29.72 1,178,669 +0.03(+0.09%)
Sep 04, 2008 29.80 31.18 29.54 29.69 2,361,842 +0.30(+1.03%)
Sep 03, 2008 30.14 30.41 29.18 29.39 1,166,775 -0.86(-2.84%)
Sep 02, 2008 31.62 31.86 30.24 30.25 1,455,863 -0.77(-2.49%)
Aug 29, 2008 31.98 31.98 30.74 31.02 1,141,596 -1.03(-3.23%)
Aug 28, 2008 31.97 32.28 31.33 32.06 773,478 +0.24(+0.76%)
Aug 27, 2008 31.86 32.17 31.36 31.81 848,609 -0.09(-0.27%)
Aug 26, 2008 31.16 32.30 31.16 31.90 874,288 +0.53(+1.69%)
Aug 25, 2008 32.32 32.32 31.21 31.37 940,163 -1.15(-3.53%)
Aug 22, 2008 32.36 32.81 32.24 32.52 1,014,138 +0.23(+0.73%)
Aug 21, 2008 33.25 33.35 32.15 32.28 925,026 -1.08(-3.23%)
Aug 20, 2008 33.09 34.05 32.96 33.36 904,617 +0.31(+0.95%)
Aug 19, 2008 33.73 34.26 32.83 33.05 775,280 -0.58(-1.73%)
Aug 18, 2008 33.80 33.99 33.20 33.63 1,027,698 -0.09(-0.26%)
Aug 15, 2008 34.11 34.15 33.12 33.71 771,054 -0.31(-0.92%)
Aug 14, 2008 33.65 34.11 33.54 34.03 764,942 +0.16(+0.46%)
Aug 13, 2008 33.30 33.99 33.09 33.87 925,377 +0.56(+1.67%)
Aug 12, 2008 33.28 33.98 32.75 33.32 1,134,605 -0.14(-0.42%)
Aug 11, 2008 33.82 33.85 32.77 33.45 1,058,448 -0.32(-0.95%)
Aug 08, 2008 33.49 34.06 33.09 33.78 801,797 +0.23(+0.67%)
Aug 07, 2008 33.20 33.82 32.80 33.55 1,049,849 +0.18(+0.55%)
Aug 06, 2008 33.38 33.65 32.56 33.37 1,216,831 -0.30(-0.88%)
Aug 05, 2008 33.12 33.69 32.16 33.66 1,827,285 +0.76(+2.32%)
Aug 04, 2008 34.53 34.56 32.72 32.90 2,281,565 -1.80(-5.18%)
Aug 01, 2008 35.81 36.05 34.40 34.70 1,098,577 -0.70(-1.99%)
Jul 31, 2008 35.51 36.03 34.86 35.40 1,374,235 -0.17(-0.49%)
Jul 30, 2008 34.56 35.84 34.32 35.57 1,677,521 +0.56(+1.59%)
Jul 29, 2008 35.02 35.59 34.36 35.02 1,734,563 +0.81(+2.36%)
Jul 28, 2008 34.51 34.72 33.98 34.21 1,749,358 -0.39(-1.13%)
Jul 25, 2008 34.76 35.11 34.04 34.60 1,913,290 -0.10(-0.28%)
Jul 24, 2008 36.06 36.37 30.49 34.70 5,531,265 -2.48(-6.66%)
Jul 23, 2008 36.99 37.51 36.37 37.17 2,599,109 +0.03(+0.07%)
Jul 22, 2008 36.96 37.35 34.11 37.15 3,764,077 -0.58(-1.54%)
Jul 21, 2008 39.53 39.53 37.57 37.73 2,787,507 -1.46(-3.73%)
Jul 18, 2008 39.01 39.41 37.27 39.19 7,470,253 +0.64(+1.67%)
Jul 17, 2008 37.03 38.60 37.03 38.55 1,992,972 +1.66(+4.50%)
Jul 16, 2008 36.42 37.09 35.86 36.89 967,861 +0.43(+1.19%)
Jul 15, 2008 36.06 36.92 35.63 36.45 1,781,747 -0.04(-0.12%)
Jul 14, 2008 37.36 37.77 35.63 36.50 3,412,358 -0.48(-1.29%)
Jul 11, 2008 36.77 37.14 36.18 36.97 1,631,297 -0.17(-0.44%)
Jul 10, 2008 37.26 37.36 36.32 37.14 1,705,031 -0.12(-0.33%)
Jul 09, 2008 36.50 38.02 36.48 37.26 2,496,715 +0.30(+0.82%)
Jul 08, 2008 36.94 37.34 35.92 36.96 3,216,551 -0.24(-0.65%)
Jul 07, 2008 37.36 37.91 36.65 37.20 2,271,316 +0.44(+1.21%)
Jul 04, 2008 36.97 37.14 36.07 36.76 1,428,584 +0.00(+0.00%)
Jul 03, 2008 36.97 37.14 36.07 36.76 1,428,584 -0.30(-0.80%)
Jul 02, 2008 37.90 37.90 36.93 37.05 4,366,109 -0.38(-1.02%)
Jul 01, 2008 36.05 38.63 35.73 37.43 5,664,584 +2.18(+6.19%)
Jun 30, 2008 36.40 36.50 35.14 35.25 2,670,844 -0.70(-1.96%)
Jun 27, 2008 34.37 36.23 34.18 35.96 17,799,236 +1.45(+4.21%)
Jun 26, 2008 35.18 35.19 33.96 34.51 2,446,445 -0.87(-2.46%)
Jun 25, 2008 34.70 35.67 34.29 35.37 3,124,903 +0.86(+2.49%)
Jun 24, 2008 34.20 34.76 33.67 34.51 2,071,776 +0.24(+0.71%)
Jun 23, 2008 33.89 34.74 32.45 34.27 3,256,691 +0.21(+0.61%)
Jun 20, 2008 33.87 34.06 32.32 34.06 18,865,056 +0.43(+1.27%)
Jun 19, 2008 33.07 33.71 32.80 33.64 974,813 +0.28(+0.83%)
Jun 18, 2008 33.47 34.06 32.85 33.36 1,325,201 -0.21(-0.62%)
Jun 17, 2008 33.78 34.02 33.31 33.57 924,751 -0.04(-0.13%)
Jun 16, 2008 33.45 33.92 32.85 33.61 1,383,823 +0.14(+0.42%)
Jun 13, 2008 31.47 33.51 31.47 33.47 2,684,752 +2.40(+7.72%)
Jun 12, 2008 31.73 32.39 30.98 31.07 1,108,927 -0.52(-1.65%)
Jun 11, 2008 32.89 32.95 31.35 31.59 1,419,137 -1.44(-4.37%)
Jun 10, 2008 32.62 33.32 32.15 33.04 1,145,395 +0.09(+0.26%)
Jun 09, 2008 32.96 33.04 32.09 32.95 1,163,346 +0.32(+0.99%)
Jun 06, 2008 34.64 34.93 32.50 32.63 1,874,735 -2.30(-6.59%)
Jun 05, 2008 33.87 34.97 33.79 34.93 1,070,758 +1.09(+3.21%)
Jun 04, 2008 33.45 34.48 33.40 33.85 1,141,015 +0.19(+0.57%)
Jun 03, 2008 33.89 34.14 33.13 33.65 1,112,011 -0.09(-0.26%)
Jun 02, 2008 34.28 34.31 33.11 33.74 1,723,473 -0.51(-1.50%)
May 30, 2008 34.07 34.83 33.49 34.25 4,510,218 +0.28(+0.82%)
May 29, 2008 35.02 35.13 33.81 33.98 1,690,478 -1.02(-2.91%)
May 28, 2008 33.96 35.03 33.92 34.99 2,496,980 +1.07(+3.15%)
May 27, 2008 33.15 33.94 32.79 33.92 2,374,355 +0.76(+2.28%)
May 26, 2008 32.54 33.43 32.39 33.17 1,711,370 +0.00(+0.00%)
May 23, 2008 32.54 33.43 32.39 33.17 1,711,370 +0.50(+1.52%)
May 22, 2008 31.76 33.68 31.59 32.67 3,498,729 +2.37(+7.83%)
May 21, 2008 30.77 31.06 30.05 30.30 1,240,185 -0.33(-1.08%)
May 20, 2008 31.28 31.33 30.25 30.63 1,062,893 -0.47(-1.51%)
May 19, 2008 31.06 31.97 30.86 31.10 1,803,029 +0.30(+0.99%)
May 16, 2008 30.54 31.14 29.54 30.80 1,844,814 +0.45(+1.49%)
May 15, 2008 30.00 30.41 29.56 30.34 815,941 +0.46(+1.54%)
May 14, 2008 29.50 30.40 29.14 29.88 835,966 +0.36(+1.24%)
May 13, 2008 29.67 30.00 28.85 29.52 1,069,017 -0.17(-0.59%)
May 12, 2008 28.67 29.87 28.30 29.69 1,087,039 +1.12(+3.92%)
May 09, 2008 28.44 28.89 28.24 28.57 523,063 -0.20(-0.69%)
May 08, 2008 28.93 29.30 28.67 28.77 1,272,983 -0.07(-0.24%)
May 07, 2008 29.75 29.98 28.77 28.84 857,899 -1.09(-3.63%)
May 06, 2008 29.54 30.19 29.17 29.93 996,451 +0.33(+1.12%)
May 05, 2008 30.29 30.29 29.47 29.60 1,120,032 -0.74(-2.43%)
May 02, 2008 30.78 30.88 29.95 30.33 1,177,841 -0.25(-0.82%)
May 01, 2008 29.89 30.69 29.56 30.59 1,135,625 +0.76(+2.53%)
Apr 30, 2008 29.70 30.63 29.53 29.83 1,426,645 +0.12(+0.41%)
Apr 29, 2008 29.76 29.80 29.47 29.71 1,153,215 -0.10(-0.35%)
Apr 28, 2008 29.80 30.33 29.57 29.81 1,602,166 -0.08(-0.26%)
Apr 25, 2008 29.47 30.20 29.11 29.89 1,869,033 +0.49(+1.65%)
Apr 24, 2008 27.26 29.54 27.20 29.40 2,695,820 +2.75(+10.30%)
Apr 23, 2008 26.73 26.92 26.16 26.66 960,334 +0.22(+0.82%)
Apr 22, 2008 26.48 26.78 26.13 26.44 959,138 -0.10(-0.39%)
Apr 21, 2008 26.25 26.89 26.14 26.55 680,640 -0.07(-0.26%)
Apr 18, 2008 26.19 27.02 25.71 26.62 871,540 +1.03(+4.04%)
Apr 17, 2008 26.03 26.11 25.36 25.58 527,689 -0.51(-1.96%)
Apr 16, 2008 25.21 26.21 24.98 26.09 1,106,378 +1.14(+4.56%)
Apr 15, 2008 25.23 25.50 24.74 24.96 1,132,526 -0.06(-0.24%)
Apr 14, 2008 25.12 25.55 24.87 25.02 1,114,426 -0.25(-1.00%)
Apr 11, 2008 25.28 26.04 25.14 25.27 1,332,628 -0.99(-3.77%)
Apr 10, 2008 25.92 26.52 25.64 26.26 1,088,147 +0.30(+1.14%)
Apr 09, 2008 27.07 27.11 25.82 25.96 920,369 -1.03(-3.80%)
Apr 08, 2008 26.41 27.42 26.28 26.99 1,067,314 +0.11(+0.42%)
Apr 07, 2008 27.55 27.69 26.81 26.88 1,085,765 -0.38(-1.40%)
Apr 04, 2008 26.78 27.46 26.35 27.26 1,235,333 +0.39(+1.46%)
Apr 03, 2008 26.70 27.07 26.59 26.87 825,232 -0.03(-0.10%)
Apr 02, 2008 26.79 27.30 26.63 26.89 1,063,644 +0.15(+0.55%)
Apr 01, 2008 26.36 26.79 26.17 26.75 1,399,258 +0.60(+2.29%)
Mar 31, 2008 25.16 26.21 24.98 26.15 1,619,102 +0.96(+3.79%)
Mar 28, 2008 25.49 25.59 24.97 25.19 1,087,782 -0.32(-1.26%)
Mar 27, 2008 25.88 25.95 24.97 25.51 1,282,379 -0.28(-1.08%)
Mar 26, 2008 25.40 25.82 24.98 25.79 1,348,423 +0.23(+0.92%)
Mar 25, 2008 24.83 25.66 24.66 25.56 1,148,828 +0.63(+2.51%)
Mar 24, 2008 24.33 25.42 24.33 24.93 1,329,228 +0.68(+2.79%)
Mar 21, 2008 24.02 24.33 23.56 24.25 3,440,979 +0.00(+0.00%)
Mar 20, 2008 24.02 24.33 23.56 24.25 3,440,979 +0.53(+2.23%)
Mar 19, 2008 24.17 24.61 23.72 23.72 2,196,990 -0.36(-1.48%)
Mar 18, 2008 22.91 24.08 22.57 24.08 1,744,014 +1.75(+7.82%)
Mar 17, 2008 21.98 22.82 21.74 22.33 1,335,316 -0.33(-1.46%)
Mar 14, 2008 23.77 24.08 22.40 22.66 1,947,972 -0.36(-1.55%)
Mar 13, 2008 22.83 23.34 22.09 23.02 1,987,411 -0.12(-0.53%)
Mar 12, 2008 23.46 23.57 23.05 23.14 1,856,833 -0.29(-1.22%)
Mar 11, 2008 21.95 23.59 21.46 23.43 4,615,382 +2.84(+13.80%)
Mar 10, 2008 22.16 22.16 20.58 20.59 2,652,944 -1.61(-7.24%)
Mar 07, 2008 22.28 22.88 21.89 22.19 2,058,640 -0.37(-1.66%)
Mar 06, 2008 22.98 23.38 22.38 22.57 2,287,142 -0.56(-2.41%)
Mar 05, 2008 22.97 23.40 22.59 23.12 2,347,775 +0.22(+0.95%)
Mar 04, 2008 24.96 25.29 22.64 22.91 3,625,803 -2.36(-9.35%)
Mar 03, 2008 24.65 25.62 24.57 25.27 1,848,402 +0.54(+2.18%)
Feb 29, 2008 24.60 25.03 24.09 24.73 1,790,633 -0.19(-0.77%)
Feb 28, 2008 26.07 26.33 24.86 24.92 2,345,925 -1.46(-5.53%)
Feb 27, 2008 26.41 26.98 26.03 26.38 711,817 -0.30(-1.14%)
Feb 26, 2008 26.63 27.11 26.31 26.69 876,605 -0.18(-0.68%)
Feb 25, 2008 25.86 27.00 25.82 26.87 1,077,614 +1.07(+4.14%)
Feb 22, 2008 26.23 26.47 25.38 25.80 1,062,386 -0.34(-1.30%)
Feb 21, 2008 26.88 27.27 25.85 26.14 1,797,396 -0.60(-2.24%)
Feb 20, 2008 27.22 27.35 26.47 26.74 1,309,357 -0.62(-2.26%)
Feb 19, 2008 27.79 28.00 27.19 27.35 989,636 -0.12(-0.44%)
Feb 18, 2008 28.01 28.24 26.51 27.48 1,411,229 +0.00(+0.00%)
Feb 15, 2008 28.01 28.24 26.51 27.48 1,411,229 -0.79(-2.80%)
Feb 14, 2008 28.81 29.01 28.07 28.27 1,098,185 -0.54(-1.87%)
Feb 13, 2008 28.37 28.99 28.31 28.81 1,078,652 +0.48(+1.69%)
Feb 12, 2008 28.83 28.83 28.13 28.33 1,008,013 -0.30(-1.03%)
Feb 11, 2008 28.34 28.94 27.95 28.62 1,395,678 +0.23(+0.83%)
Feb 08, 2008 27.74 28.53 27.48 28.39 1,217,371 +0.64(+2.32%)
Feb 07, 2008 27.75 28.24 27.22 27.75 2,346,480 +0.07(+0.25%)
Feb 06, 2008 27.91 28.07 27.48 27.68 1,947,477 +0.25(+0.92%)
Feb 05, 2008 27.73 28.03 26.83 27.42 2,080,928 -0.83(-2.95%)
Feb 04, 2008 28.49 29.24 28.14 28.26 1,241,949 -0.06(-0.22%)
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.