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, 2007 26.02 27.16 25.81 26.86 1,084,256 +0.76(+2.90%)
Jan 30, 2007 27.64 27.64 25.74 26.10 1,410,273 -1.54(-5.56%)
Jan 29, 2007 27.72 27.77 27.20 27.64 361,287 -0.09(-0.31%)
Jan 26, 2007 27.63 27.85 27.07 27.73 429,470 +0.17(+0.60%)
Jan 25, 2007 27.59 27.84 27.32 27.56 681,547 -0.01(-0.03%)
Jan 24, 2007 27.41 27.58 27.28 27.57 442,569 +0.25(+0.92%)
Jan 23, 2007 27.02 27.52 26.95 27.32 382,822 +0.33(+1.22%)
Jan 22, 2007 27.17 27.17 26.55 26.99 404,784 -0.09(-0.32%)
Jan 19, 2007 27.07 27.38 26.86 27.08 365,731 -0.09(-0.32%)
Jan 18, 2007 28.00 28.01 27.10 27.16 358,500 -0.83(-2.98%)
Jan 17, 2007 27.93 28.42 27.84 28.00 185,898 +0.07(+0.25%)
Jan 16, 2007 28.35 28.56 27.81 27.93 337,309 -0.30(-1.08%)
Jan 12, 2007 28.01 28.31 27.80 28.23 248,237 +0.17(+0.59%)
Jan 11, 2007 27.42 28.23 27.39 28.07 506,484 +0.63(+2.31%)
Jan 10, 2007 26.95 27.48 26.81 27.43 326,229 +0.27(+0.99%)
Jan 09, 2007 27.76 27.98 26.75 27.16 592,910 -0.46(-1.67%)
Jan 08, 2007 27.60 27.81 27.01 27.62 661,452 +0.18(+0.67%)
Jan 05, 2007 27.96 28.23 27.41 27.44 814,327 -0.69(-2.44%)
Jan 04, 2007 27.68 28.26 27.33 28.13 496,925 +0.36(+1.28%)
Jan 03, 2007 27.65 28.08 27.20 27.77 604,187 +0.11(+0.41%)
Dec 29, 2006 28.09 28.34 27.62 27.66 352,924 -0.45(-1.61%)
Dec 28, 2006 28.40 28.61 28.11 28.11 281,527 -0.30(-1.04%)
Dec 27, 2006 28.12 28.56 28.12 28.41 277,917 +0.23(+0.80%)
Dec 26, 2006 27.81 28.39 27.81 28.18 291,572 +0.54(+1.95%)
Dec 22, 2006 27.65 27.86 27.44 27.64 212,814 -0.08(-0.28%)
Dec 21, 2006 28.10 28.26 27.46 27.72 348,923 -0.12(-0.44%)
Dec 20, 2006 27.63 28.48 27.63 27.84 535,975 +0.30(+1.10%)
Dec 19, 2006 27.63 27.73 27.20 27.54 333,930 -0.19(-0.69%)
Dec 18, 2006 28.42 28.58 27.72 27.73 461,794 -0.64(-2.27%)
Dec 15, 2006 27.62 28.61 27.42 28.37 1,305,601 +0.75(+2.71%)
Dec 14, 2006 27.04 27.79 26.99 27.62 594,405 +0.59(+2.19%)
Dec 13, 2006 27.41 27.44 26.89 27.03 390,111 -0.11(-0.42%)
Dec 12, 2006 27.42 27.56 27.02 27.15 472,171 -0.32(-1.17%)
Dec 11, 2006 27.34 27.79 27.31 27.47 208,650 +0.05(+0.19%)
Dec 08, 2006 27.34 27.74 27.20 27.41 281,953 +0.03(+0.13%)
Dec 07, 2006 27.94 27.94 27.35 27.38 410,545 -0.37(-1.35%)
Dec 06, 2006 27.44 27.99 27.33 27.75 546,374 +0.22(+0.79%)
Dec 05, 2006 28.02 28.28 27.43 27.54 677,222 -0.46(-1.65%)
Dec 04, 2006 27.84 28.35 27.67 28.00 480,542 +0.11(+0.41%)
Dec 01, 2006 27.82 28.00 27.44 27.88 508,245 -0.10(-0.37%)
Nov 30, 2006 28.17 28.26 27.59 27.99 679,911 -0.34(-1.20%)
Nov 29, 2006 27.75 28.41 27.59 28.33 637,206 +0.27(+0.96%)
Nov 28, 2006 27.87 28.35 27.64 28.06 629,215 +0.04(+0.16%)
Nov 27, 2006 29.15 29.21 27.95 28.01 554,343 -1.12(-3.85%)
Nov 24, 2006 29.01 29.47 28.89 29.14 117,633 -0.14(-0.47%)
Nov 22, 2006 29.49 29.49 28.94 29.27 276,995 -0.12(-0.41%)
Nov 21, 2006 29.38 29.58 29.23 29.40 677,313 +0.03(+0.09%)
Nov 20, 2006 29.02 29.54 28.96 29.37 884,019 +0.70(+2.42%)
Nov 17, 2006 28.86 29.01 28.35 28.67 457,219 -0.23(-0.81%)
Nov 16, 2006 28.72 28.93 28.43 28.91 607,803 +0.30(+1.06%)
Nov 15, 2006 28.92 29.02 28.50 28.61 658,693 -0.63(-2.14%)
Nov 14, 2006 28.48 29.27 28.42 29.23 932,074 +0.73(+2.56%)
Nov 13, 2006 27.92 28.50 27.85 28.50 529,529 +0.48(+1.71%)
Nov 10, 2006 27.95 28.06 27.31 28.02 646,545 -0.04(-0.15%)
Nov 09, 2006 28.20 28.40 28.00 28.07 816,420 -0.07(-0.25%)
Nov 08, 2006 27.37 28.37 27.32 28.14 834,559 +0.48(+1.73%)
Nov 07, 2006 27.48 28.17 27.42 27.66 759,303 +0.17(+0.63%)
Nov 06, 2006 26.98 27.68 26.81 27.48 544,655 +0.54(+2.00%)
Nov 03, 2006 26.98 27.30 26.76 26.95 624,533 -0.05(-0.19%)
Nov 02, 2006 26.83 27.21 26.55 27.00 440,043 +0.10(+0.36%)
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.