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 31, 2013 24.28 24.35 23.75 23.77 1,705,194 -0.49(-2.02%)
Jan 30, 2013 24.24 24.53 24.22 24.26 942,440 -0.02(-0.08%)
Jan 29, 2013 24.20 24.29 24.02 24.28 898,065 +0.10(+0.41%)
Jan 28, 2013 24.20 24.21 23.95 24.18 602,613 -0.01(-0.04%)
Jan 25, 2013 24.25 24.34 24.08 24.19 818,866 +0.06(+0.25%)
Jan 24, 2013 23.79 24.20 23.65 24.13 850,443 +0.27(+1.13%)
Jan 23, 2013 24.06 24.23 23.77 23.86 1,012,659 -0.24(-1.00%)
Jan 22, 2013 23.82 24.13 23.77 24.10 818,301 +0.26(+1.09%)
Jan 18, 2013 23.53 23.84 23.46 23.84 795,998 +0.37(+1.58%)
Jan 17, 2013 23.43 23.64 23.38 23.47 630,877 +0.08(+0.34%)
Jan 16, 2013 23.48 23.61 23.38 23.39 617,036 -0.18(-0.76%)
Jan 15, 2013 23.02 23.60 22.86 23.57 1,166,009 +0.49(+2.12%)
Jan 14, 2013 23.01 23.13 22.95 23.08 899,972 -0.04(-0.17%)
Jan 11, 2013 23.24 23.42 23.07 23.12 706,033 -0.18(-0.77%)
Jan 10, 2013 23.57 23.62 23.24 23.30 952,037 -0.12(-0.51%)
Jan 09, 2013 23.34 23.54 23.31 23.42 588,759 +0.08(+0.34%)
Jan 08, 2013 23.44 23.54 23.16 23.34 1,217,110 -0.18(-0.77%)
Jan 07, 2013 23.57 23.68 23.28 23.52 1,458,410 -0.10(-0.42%)
Jan 04, 2013 23.94 23.94 23.52 23.62 871,960 -0.24(-1.01%)
Jan 03, 2013 23.46 24.03 23.25 23.86 1,243,098 +0.40(+1.71%)
Jan 02, 2013 23.46 23.47 22.27 23.46 1,405,387 +1.19(+5.34%)
Dec 31, 2012 22.06 22.31 21.81 22.27 975,778 +0.18(+0.81%)
Dec 28, 2012 22.11 22.19 21.95 22.09 847,437 -0.11(-0.50%)
Dec 27, 2012 22.11 22.25 21.91 22.20 870,905 +0.13(+0.59%)
Dec 26, 2012 21.84 22.11 21.75 22.07 1,126,683 +0.22(+1.01%)
Dec 24, 2012 21.89 21.89 21.48 21.85 242,624 -0.05(-0.23%)
Dec 21, 2012 21.67 21.91 21.22 21.90 1,489,177 +0.00(+0.00%)
Dec 20, 2012 22.23 22.29 21.80 21.90 1,954,972 +0.34(+1.58%)
Dec 19, 2012 21.39 21.69 21.28 21.56 1,405,766 +0.22(+1.03%)
Dec 18, 2012 20.37 21.36 20.37 21.34 1,291,099 +0.91(+4.45%)
Dec 17, 2012 20.45 20.53 20.23 20.43 580,388 +0.07(+0.34%)
Dec 14, 2012 20.41 20.57 20.33 20.36 646,313 -0.10(-0.49%)
Dec 13, 2012 20.44 20.51 20.33 20.46 774,891 +0.01(+0.05%)
Dec 12, 2012 20.53 20.77 20.41 20.45 544,242 -0.05(-0.24%)
Dec 11, 2012 20.45 20.66 20.35 20.50 1,004,580 +0.15(+0.74%)
Dec 10, 2012 20.01 20.36 19.91 20.35 694,682 +0.39(+1.95%)
Dec 07, 2012 20.12 20.14 19.82 19.96 568,405 -0.06(-0.30%)
Dec 06, 2012 19.87 20.02 19.75 20.02 554,068 +0.15(+0.75%)
Dec 05, 2012 19.87 20.01 19.70 19.87 516,120 +0.01(+0.05%)
Dec 04, 2012 19.81 19.98 19.73 19.86 705,242 -0.54(-2.65%)
Nov 30, 2012 20.36 20.50 20.21 20.40 912,493 +0.08(+0.39%)
Nov 29, 2012 20.39 20.50 20.24 20.32 497,355 +0.03(+0.15%)
Nov 28, 2012 19.96 20.41 19.85 20.29 903,509 +0.25(+1.25%)
Nov 27, 2012 19.83 20.15 19.77 20.04 603,678 +0.17(+0.86%)
Nov 26, 2012 19.99 20.10 19.70 19.87 667,658 -0.16(-0.80%)
Nov 23, 2012 19.81 20.03 19.61 20.03 177,018 +0.34(+1.73%)
Nov 21, 2012 19.70 19.87 19.64 19.69 512,449 -0.01(-0.05%)
Nov 20, 2012 19.66 19.71 19.47 19.70 607,120 -0.02(-0.10%)
Nov 19, 2012 19.29 19.72 19.06 19.72 889,645 +0.64(+3.35%)
Nov 16, 2012 19.10 19.15 18.58 19.08 1,576,538 -0.02(-0.10%)
Nov 15, 2012 18.96 19.13 18.77 19.10 1,019,382 +0.13(+0.69%)
Nov 14, 2012 19.32 19.42 18.93 18.97 627,233 -0.32(-1.66%)
Nov 13, 2012 19.27 19.53 19.26 19.29 602,885 -0.08(-0.41%)
Nov 12, 2012 19.46 19.50 19.21 19.37 471,926 +0.01(+0.05%)
Nov 09, 2012 19.15 19.50 19.14 19.36 929,077 +0.20(+1.04%)
Nov 08, 2012 19.31 19.47 19.16 19.16 1,031,937 -0.23(-1.19%)
Nov 07, 2012 19.76 19.77 19.28 19.39 894,694 -0.55(-2.76%)
Nov 06, 2012 19.42 19.98 19.35 19.94 744,221 +0.59(+3.05%)
Nov 05, 2012 19.19 19.38 19.17 19.35 1,179,314 +0.02(+0.10%)
Nov 02, 2012 19.75 19.75 19.33 19.33 959,308 -0.26(-1.33%)
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.