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, 2005 30.07 30.65 29.76 30.48 202,761 +0.55(+1.85%)
Jan 28, 2005 29.74 30.19 29.46 29.92 147,736 -0.07(-0.23%)
Jan 27, 2005 29.30 30.14 29.30 29.99 195,513 +0.50(+1.70%)
Jan 26, 2005 29.10 29.54 28.89 29.49 210,991 +0.55(+1.92%)
Jan 25, 2005 28.46 29.12 28.36 28.93 222,185 +0.66(+2.33%)
Jan 24, 2005 29.00 29.18 28.26 28.27 257,275 -0.60(-2.06%)
Jan 21, 2005 29.38 29.45 28.80 28.87 183,498 -0.52(-1.75%)
Jan 20, 2005 29.49 29.71 29.23 29.39 172,991 -0.20(-0.69%)
Jan 19, 2005 30.24 30.25 29.51 29.59 165,739 -0.56(-1.86%)
Jan 18, 2005 29.45 30.25 29.34 30.15 207,858 +0.70(+2.38%)
Jan 14, 2005 29.22 29.55 29.14 29.45 172,947 +0.15(+0.51%)
Jan 13, 2005 29.30 29.59 29.14 29.30 277,206 -0.06(-0.22%)
Jan 12, 2005 29.32 29.80 29.06 29.36 248,393 -0.07(-0.22%)
Jan 11, 2005 30.12 30.36 29.32 29.43 361,393 -0.84(-2.76%)
Jan 10, 2005 30.01 30.57 29.70 30.27 254,279 +0.23(+0.75%)
Jan 07, 2005 30.05 30.26 30.00 30.04 225,804 +0.02(+0.05%)
Jan 06, 2005 30.39 30.40 29.92 30.02 262,869 -0.24(-0.79%)
Jan 05, 2005 30.12 30.62 29.64 30.27 272,390 +0.07(+0.22%)
Jan 04, 2005 31.20 31.55 30.14 30.20 319,399 -1.20(-3.82%)
Jan 03, 2005 31.66 31.99 31.16 31.40 260,438 -0.50(-1.55%)
Dec 31, 2004 31.77 32.06 31.49 31.89 159,600 +0.35(+1.11%)
Dec 30, 2004 31.50 32.16 31.14 31.55 255,300 +0.23(+0.72%)
Dec 29, 2004 31.64 31.70 31.20 31.32 166,400 -0.12(-0.38%)
Dec 28, 2004 30.45 31.53 30.43 31.44 217,900 +0.99(+3.25%)
Dec 27, 2004 31.00 31.00 30.09 30.45 174,300 -0.32(-1.02%)
Dec 23, 2004 31.32 31.62 30.50 30.77 222,900 -0.38(-1.20%)
Dec 22, 2004 30.05 31.90 30.05 31.14 448,100 +0.89(+2.94%)
Dec 21, 2004 30.16 30.40 29.75 30.25 250,100 +0.32(+1.05%)
Dec 20, 2004 30.06 30.45 29.81 29.93 183,800 -0.12(-0.42%)
Dec 17, 2004 29.68 30.49 29.65 30.06 501,800 +0.01(+0.03%)
Dec 16, 2004 28.57 30.31 28.57 30.05 1,174,800 +2.11(+7.55%)
Dec 15, 2004 28.02 28.02 27.62 27.94 193,300 +0.09(+0.32%)
Dec 14, 2004 27.07 27.93 27.00 27.85 359,400 +0.70(+2.58%)
Dec 13, 2004 27.62 27.70 26.90 27.15 357,900 -0.30(-1.09%)
Dec 10, 2004 28.10 28.21 27.27 27.45 220,200 -0.68(-2.42%)
Dec 09, 2004 27.86 28.32 27.48 28.13 348,400 +0.39(+1.42%)
Dec 08, 2004 27.50 27.83 27.06 27.73 351,700 +0.50(+1.84%)
Dec 07, 2004 27.97 28.05 27.04 27.23 336,700 -0.75(-2.66%)
Dec 06, 2004 28.30 28.45 27.89 27.98 245,100 -0.31(-1.10%)
Dec 03, 2004 28.89 29.11 28.16 28.29 321,600 -0.39(-1.34%)
Dec 02, 2004 28.77 29.09 28.48 28.68 365,100 +0.05(+0.19%)
Dec 01, 2004 28.20 28.88 28.12 28.62 403,900 +0.45(+1.58%)
Nov 30, 2004 29.07 29.07 27.54 28.18 848,300 -1.23(-4.20%)
Nov 29, 2004 28.60 29.59 28.51 29.41 465,700 +0.37(+1.27%)
Nov 26, 2004 29.01 29.25 29.01 29.04 64,500 -0.13(-0.45%)
Nov 24, 2004 29.50 29.80 28.84 29.17 329,800 -0.26(-0.88%)
Nov 23, 2004 29.25 29.79 28.80 29.43 310,500 +0.24(+0.82%)
Nov 22, 2004 29.16 29.32 28.77 29.19 267,800 +0.07(+0.22%)
Nov 19, 2004 30.00 30.00 29.06 29.12 261,900 -0.77(-2.59%)
Nov 18, 2004 29.57 30.00 29.55 29.90 232,900 +0.14(+0.49%)
Nov 17, 2004 30.43 30.43 29.64 29.75 362,400 -0.14(-0.45%)
Nov 16, 2004 30.66 30.66 29.89 29.89 231,600 -0.61(-1.98%)
Nov 15, 2004 29.73 30.73 29.73 30.50 271,600 +0.14(+0.48%)
Nov 12, 2004 30.90 30.90 29.84 30.35 426,400 -0.21(-0.69%)
Nov 11, 2004 29.96 30.71 29.72 30.56 589,600 +1.12(+3.82%)
Nov 10, 2004 29.30 29.65 28.82 29.43 286,500 +0.22(+0.77%)
Nov 09, 2004 28.85 29.32 28.41 29.21 344,500 +0.57(+2.01%)
Nov 08, 2004 29.00 29.25 28.27 28.64 404,400 -0.23(-0.81%)
Nov 05, 2004 29.41 29.41 28.70 28.87 476,600 -0.29(-0.99%)
Nov 04, 2004 28.11 29.30 27.91 29.16 511,000 +1.02(+3.61%)
Nov 03, 2004 28.02 28.91 27.75 28.14 866,100 +0.45(+1.64%)
Nov 02, 2004 26.68 27.91 26.41 27.69 835,700 +0.71(+2.65%)
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.