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 (%)
Nov 30, 2009 24.80 25.08 24.63 24.94 1,324,924 -0.08(-0.31%)
Nov 27, 2009 24.89 25.31 24.40 25.02 623,297 -0.46(-1.81%)
Nov 25, 2009 25.42 25.61 25.30 25.48 1,707,853 +0.04(+0.17%)
Nov 24, 2009 25.84 25.84 25.17 25.43 1,767,330 -0.46(-1.78%)
Nov 23, 2009 26.07 26.12 25.75 25.89 1,288,058 +0.20(+0.78%)
Nov 20, 2009 26.50 26.50 25.38 25.69 1,183,450 -0.04(-0.17%)
Nov 19, 2009 26.29 26.29 25.47 25.74 1,368,603 -0.63(-2.37%)
Nov 18, 2009 26.32 26.43 25.87 26.36 1,326,391 -0.10(-0.36%)
Nov 17, 2009 25.84 26.52 25.65 26.46 1,906,098 +0.63(+2.46%)
Nov 16, 2009 25.19 25.88 25.02 25.82 1,855,456 +0.65(+2.59%)
Nov 13, 2009 24.96 25.23 24.85 25.17 946,970 +0.22(+0.87%)
Nov 12, 2009 24.85 25.33 24.79 24.96 1,163,165 -0.15(-0.59%)
Nov 11, 2009 25.29 25.30 24.84 25.10 1,166,128 +0.04(+0.17%)
Nov 10, 2009 25.02 25.15 24.83 25.06 1,346,707 -0.16(-0.62%)
Nov 09, 2009 25.09 25.22 24.82 25.22 1,239,241 +0.23(+0.90%)
Nov 06, 2009 24.76 25.04 24.42 24.99 1,180,811 +0.06(+0.24%)
Nov 05, 2009 24.36 25.08 24.36 24.93 1,216,510 +0.61(+2.50%)
Nov 04, 2009 24.37 24.67 23.95 24.32 1,954,084 +0.34(+1.41%)
Nov 03, 2009 24.36 24.36 23.83 23.98 2,699,951 -0.44(-1.81%)
Nov 02, 2009 24.21 24.65 24.05 24.43 1,568,396 +0.26(+1.08%)
Oct 30, 2009 24.89 25.03 24.15 24.17 1,816,575 -0.70(-2.83%)
Oct 29, 2009 24.49 25.03 24.47 24.87 2,211,101 +0.48(+1.96%)
Oct 28, 2009 25.23 25.37 24.38 24.39 3,037,003 -1.00(-3.94%)
Oct 27, 2009 25.34 25.78 25.29 25.39 1,861,148 +0.05(+0.21%)
Oct 26, 2009 25.44 25.93 25.27 25.34 1,928,310 -0.15(-0.58%)
Oct 23, 2009 25.36 25.74 25.23 25.49 2,194,279 +0.15(+0.58%)
Oct 22, 2009 25.29 25.46 24.39 25.34 3,186,602 -0.53(-2.05%)
Oct 21, 2009 25.56 26.24 25.29 25.87 3,442,442 +0.71(+2.83%)
Oct 20, 2009 24.91 25.45 24.85 25.16 2,594,306 -0.30(-1.19%)
Oct 19, 2009 25.03 25.62 24.83 25.46 2,071,274 +0.59(+2.38%)
Oct 16, 2009 25.16 25.17 24.67 24.87 3,481,918 +0.09(+0.35%)
Oct 15, 2009 24.24 24.87 24.24 24.78 1,904,858 +0.31(+1.28%)
Oct 14, 2009 24.46 24.62 24.27 24.47 2,429,252 +0.23(+0.97%)
Oct 13, 2009 24.66 24.66 24.08 24.23 1,035,736 -0.07(-0.29%)
Oct 12, 2009 24.50 24.64 24.03 24.30 1,388,155 +0.15(+0.61%)
Oct 09, 2009 24.04 24.17 23.79 24.16 1,068,217 +0.16(+0.65%)
Oct 08, 2009 23.90 24.24 23.74 24.00 1,474,504 +0.27(+1.13%)
Oct 07, 2009 23.87 23.98 23.44 23.73 1,764,194 -0.09(-0.36%)
Oct 06, 2009 23.74 24.11 23.63 23.82 1,580,650 +0.26(+1.11%)
Oct 05, 2009 23.42 23.74 23.11 23.56 2,066,037 +0.13(+0.56%)
Oct 02, 2009 23.12 23.58 23.11 23.43 2,081,247 +0.20(+0.86%)
Oct 01, 2009 23.85 24.74 23.17 23.23 3,278,456 -1.08(-4.43%)
Sep 30, 2009 24.40 24.52 23.82 24.30 1,690,375 -0.08(-0.32%)
Sep 29, 2009 24.32 24.50 23.91 24.38 2,169,423 -0.17(-0.71%)
Sep 28, 2009 24.01 24.63 23.90 24.56 2,218,585 +0.56(+2.35%)
Sep 25, 2009 23.83 24.23 23.74 23.99 2,079,657 +0.10(+0.40%)
Sep 24, 2009 24.38 24.63 23.77 23.90 3,096,640 -0.26(-1.08%)
Sep 23, 2009 24.61 24.71 24.13 24.16 3,738,559 -0.26(-1.07%)
Sep 22, 2009 24.63 24.78 24.34 24.42 2,192,539 -0.18(-0.74%)
Sep 21, 2009 24.25 24.63 23.98 24.60 3,237,915 +0.30(+1.22%)
Sep 18, 2009 23.80 24.43 23.80 24.30 4,947,922 -0.10(-0.39%)
Sep 17, 2009 24.76 25.28 24.28 24.40 7,105,083 -0.49(-1.96%)
Sep 16, 2009 23.46 24.93 23.44 24.89 5,609,059 +1.36(+5.76%)
Sep 15, 2009 23.29 23.65 23.26 23.53 5,952,473 -0.20(-0.84%)
Sep 14, 2009 22.38 23.79 22.31 23.73 6,222,603 +1.27(+5.65%)
Sep 11, 2009 21.64 22.53 21.51 22.46 4,491,589 +0.97(+4.53%)
Sep 10, 2009 20.91 21.50 20.61 21.49 2,558,227 +0.64(+3.08%)
Sep 09, 2009 20.60 20.92 20.42 20.85 1,900,946 +0.24(+1.18%)
Sep 08, 2009 20.36 20.62 20.18 20.60 1,741,895 +0.44(+2.20%)
Sep 04, 2009 19.99 20.19 19.75 20.16 1,122,581 +0.21(+1.05%)
Sep 03, 2009 19.77 19.95 19.59 19.95 1,445,492 +0.19(+0.97%)
Sep 02, 2009 19.72 19.93 19.41 19.76 2,355,641 +0.14(+0.71%)
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.