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 (%)
Jun 30, 2009 19.25 19.88 19.25 19.60 2,044,765 -0.15(-0.75%)
Jun 29, 2009 19.59 19.84 19.52 19.75 1,848,697 -0.05(-0.26%)
Jun 26, 2009 19.65 19.84 19.39 19.80 2,129,602 -0.03(-0.13%)
Jun 25, 2009 19.45 19.83 19.12 19.83 2,545,576 +0.50(+2.61%)
Jun 24, 2009 19.35 19.43 19.09 19.33 4,961,834 +0.19(+1.00%)
Jun 23, 2009 19.55 19.61 19.02 19.13 4,052,597 -0.23(-1.21%)
Jun 22, 2009 19.57 19.69 19.33 19.37 2,259,420 -0.56(-2.79%)
Jun 19, 2009 20.03 20.17 19.55 19.92 4,757,713 +0.09(+0.44%)
Jun 18, 2009 19.84 20.02 19.56 19.84 2,840,167 -0.05(-0.26%)
Jun 17, 2009 20.27 20.27 19.79 19.89 4,463,630 +0.00(+0.00%)
Jun 16, 2009 20.76 20.81 19.79 19.89 6,235,659 -1.23(-5.80%)
Jun 15, 2009 21.23 21.24 20.85 21.12 2,975,051 -0.30(-1.38%)
Jun 12, 2009 20.83 21.43 20.55 21.41 2,549,160 +0.28(+1.32%)
Jun 11, 2009 20.94 21.49 20.94 21.13 1,529,993 +0.09(+0.41%)
Jun 10, 2009 21.39 21.65 20.73 21.05 2,107,334 -0.17(-0.82%)
Jun 09, 2009 20.98 21.44 20.77 21.22 2,517,000 +0.36(+1.71%)
Jun 08, 2009 20.85 21.54 20.65 20.86 2,708,065 -0.43(-2.00%)
Jun 05, 2009 21.82 21.86 20.85 21.29 4,806,162 +1.20(+5.97%)
Jun 04, 2009 19.65 20.11 19.65 20.09 3,226,625 +0.53(+2.71%)
Jun 03, 2009 19.35 19.90 19.21 19.56 2,280,118 -0.05(-0.27%)
Jun 02, 2009 19.35 19.86 19.27 19.61 2,346,184 -0.25(-1.27%)
Jun 01, 2009 19.72 20.03 19.56 19.86 2,638,583 +0.35(+1.78%)
May 29, 2009 19.72 20.11 19.11 19.52 4,174,559 -0.62(-3.06%)
May 28, 2009 20.30 20.39 19.71 20.13 2,544,165 -0.17(-0.81%)
May 27, 2009 20.82 20.92 20.23 20.30 2,016,578 -0.77(-3.67%)
May 26, 2009 20.32 21.07 20.12 21.07 3,484,516 +0.42(+2.02%)
May 22, 2009 21.16 21.43 20.60 20.65 1,502,758 -0.30(-1.45%)
May 21, 2009 22.01 22.01 20.80 20.96 1,937,439 -1.09(-4.93%)
May 20, 2009 22.27 22.54 21.98 22.04 1,406,834 -0.11(-0.51%)
May 19, 2009 21.57 22.26 21.44 22.16 1,868,227 +0.37(+1.67%)
May 18, 2009 22.01 22.01 21.44 21.79 1,711,471 +0.37(+1.74%)
May 15, 2009 21.45 21.69 21.19 21.42 1,380,468 -0.15(-0.68%)
May 14, 2009 21.18 21.77 21.02 21.57 1,362,540 +0.10(+0.45%)
May 13, 2009 22.13 22.23 21.40 21.47 1,792,762 -0.89(-4.00%)
May 12, 2009 22.51 22.59 22.08 22.37 1,494,210 -0.01(-0.04%)
May 11, 2009 22.69 22.69 21.83 22.38 1,397,599 -0.70(-3.01%)
May 08, 2009 22.19 23.16 22.03 23.07 2,714,696 +1.07(+4.86%)
May 07, 2009 21.91 22.50 21.83 22.00 2,393,562 -0.04(-0.20%)
May 06, 2009 22.29 22.69 21.95 22.04 1,979,406 -0.23(-1.05%)
May 05, 2009 22.68 22.73 22.07 22.28 2,110,164 -0.40(-1.76%)
May 04, 2009 22.80 22.85 21.68 22.68 2,674,878 +0.77(+3.53%)
May 01, 2009 20.72 22.04 19.94 21.91 5,372,182 +2.63(+13.66%)
Apr 30, 2009 19.62 19.79 19.06 19.27 2,765,523 -0.15(-0.76%)
Apr 29, 2009 19.02 19.58 19.02 19.42 2,653,532 +0.53(+2.81%)
Apr 28, 2009 18.77 19.17 18.76 18.89 2,094,067 -0.47(-2.42%)
Apr 27, 2009 19.55 20.31 19.30 19.36 3,010,266 +0.24(+1.27%)
Apr 24, 2009 18.89 19.23 18.46 19.12 2,011,888 +0.43(+2.33%)
Apr 23, 2009 18.71 18.84 18.23 18.68 1,732,226 -0.06(-0.32%)
Apr 22, 2009 18.66 19.23 18.40 18.74 1,722,352 -0.11(-0.60%)
Apr 21, 2009 18.29 18.89 18.25 18.86 1,663,955 +0.51(+2.79%)
Apr 20, 2009 18.68 18.84 18.16 18.34 2,033,924 -0.63(-3.34%)
Apr 17, 2009 18.48 19.15 18.39 18.98 3,286,100 +0.50(+2.68%)
Apr 16, 2009 18.46 18.76 18.31 18.48 3,546,880 +0.16(+0.85%)
Apr 15, 2009 18.54 18.62 18.13 18.33 1,872,494 -0.43(-2.32%)
Apr 14, 2009 18.70 18.96 18.45 18.76 1,560,688 -0.20(-1.05%)
Apr 13, 2009 19.03 19.12 18.67 18.96 1,210,234 -0.18(-0.95%)
Apr 09, 2009 18.53 19.23 18.47 19.14 1,549,366 +0.95(+5.21%)
Apr 08, 2009 18.21 18.33 17.87 18.20 1,984,774 +0.21(+1.16%)
Apr 07, 2009 18.49 18.56 17.87 17.99 1,396,478 -0.78(-4.17%)
Apr 06, 2009 19.49 19.49 18.46 18.77 1,823,929 -0.24(-1.28%)
Apr 03, 2009 19.32 19.35 18.75 19.01 1,601,508 -0.24(-1.26%)
Apr 02, 2009 18.32 19.53 18.24 19.26 2,698,969 +1.22(+6.74%)
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.