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 (%)
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%)
Sep 01, 2009 20.13 20.41 19.57 19.62 2,928,329 -0.38(-1.91%)
Aug 31, 2009 20.01 20.07 19.87 20.00 2,030,744 -0.07(-0.35%)
Aug 28, 2009 20.20 20.45 19.91 20.07 1,611,839 -0.10(-0.47%)
Aug 27, 2009 19.90 20.20 19.66 20.17 1,869,090 +0.21(+1.04%)
Aug 26, 2009 19.79 20.03 19.56 19.96 1,121,600 +0.08(+0.39%)
Aug 25, 2009 20.01 20.19 19.78 19.88 1,195,419 -0.06(-0.30%)
Aug 24, 2009 20.10 20.20 19.83 19.94 1,614,699 -0.09(-0.43%)
Aug 21, 2009 19.29 20.09 19.29 20.03 1,964,166 +0.49(+2.49%)
Aug 20, 2009 19.30 19.69 19.12 19.54 1,966,207 +0.20(+1.03%)
Aug 19, 2009 19.06 19.39 18.92 19.34 1,511,884 +0.00(+0.00%)
Aug 18, 2009 19.20 19.41 19.20 19.34 1,562,678 +0.19(+1.00%)
Aug 17, 2009 19.33 19.46 19.12 19.15 1,779,773 -0.50(-2.52%)
Aug 14, 2009 20.12 20.23 19.51 19.65 1,292,527 -0.58(-2.88%)
Aug 13, 2009 19.70 20.35 19.68 20.23 3,205,384 +0.37(+1.88%)
Aug 12, 2009 18.86 20.02 18.86 19.86 3,464,555 +0.97(+5.15%)
Aug 11, 2009 18.68 18.96 18.61 18.88 1,935,524 +0.15(+0.79%)
Aug 10, 2009 18.94 19.05 18.62 18.73 1,876,113 -0.09(-0.46%)
Aug 07, 2009 19.04 19.23 18.57 18.82 2,920,376 +0.10(+0.51%)
Aug 06, 2009 18.53 18.80 18.46 18.73 2,904,489 +0.23(+1.22%)
Aug 05, 2009 18.75 18.87 18.33 18.50 2,276,120 -0.30(-1.62%)
Aug 04, 2009 18.76 19.00 18.60 18.80 2,363,230 +0.15(+0.79%)
Aug 03, 2009 18.74 18.93 18.52 18.66 3,189,983 -0.02(-0.09%)
Jul 31, 2009 18.98 19.03 18.66 18.67 2,146,253 -0.28(-1.47%)
Jul 30, 2009 18.90 19.26 18.83 18.95 2,872,186 +0.23(+1.25%)
Jul 29, 2009 18.41 18.81 18.34 18.72 3,910,615 +0.24(+1.32%)
Jul 28, 2009 18.66 18.74 18.27 18.47 3,992,923 -0.20(-1.07%)
Jul 27, 2009 19.10 19.24 18.53 18.67 3,322,440 -0.47(-2.45%)
Jul 24, 2009 18.33 19.14 18.30 19.14 4,451,889 +0.71(+3.87%)
Jul 23, 2009 19.47 19.47 18.30 18.43 7,824,412 -2.04(-9.97%)
Jul 22, 2009 20.06 20.54 19.86 20.47 2,448,790 +0.48(+2.39%)
Jul 21, 2009 20.21 20.22 19.66 19.99 2,234,565 -0.05(-0.26%)
Jul 20, 2009 20.12 20.23 19.79 20.05 1,828,090 -0.09(-0.43%)
Jul 17, 2009 20.02 20.64 19.83 20.13 2,172,834 +0.24(+1.22%)
Jul 16, 2009 19.73 19.92 19.46 19.89 1,756,488 +0.16(+0.79%)
Jul 15, 2009 19.05 19.75 19.05 19.73 2,178,727 +0.76(+4.03%)
Jul 14, 2009 18.93 19.20 18.89 18.97 2,261,302 -0.02(-0.09%)
Jul 13, 2009 18.12 18.99 17.88 18.99 3,348,423 +0.88(+4.85%)
Jul 10, 2009 18.29 18.31 17.87 18.11 1,701,915 -0.33(-1.79%)
Jul 09, 2009 18.27 18.54 17.98 18.44 2,276,016 +0.44(+2.46%)
Jul 08, 2009 18.31 18.33 17.69 18.00 3,457,935 -0.27(-1.47%)
Jul 07, 2009 18.87 18.87 18.26 18.27 1,765,261 -0.59(-3.13%)
Jul 06, 2009 18.80 18.86 18.48 18.86 1,972,353 +0.03(+0.14%)
Jul 02, 2009 19.39 19.39 18.66 18.83 1,810,952 -0.76(-3.86%)
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.