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, 2008 29.66 31.00 29.00 30.28 2,018,266 +0.07(+0.23%)
Jan 30, 2008 30.58 31.15 30.04 30.21 939,769 -0.66(-2.14%)
Jan 29, 2008 30.98 31.15 30.41 30.87 658,261 +0.13(+0.42%)
Jan 28, 2008 30.50 30.84 29.70 30.74 757,914 +0.11(+0.36%)
Jan 25, 2008 30.32 32.00 30.26 30.63 1,196,697 +0.40(+1.32%)
Jan 24, 2008 29.55 31.00 29.00 30.23 2,056,073 +0.52(+1.75%)
Jan 23, 2008 29.60 30.15 26.80 29.71 2,989,553 -0.54(-1.79%)
Jan 22, 2008 29.55 30.73 26.17 30.25 2,468,536 -1.09(-3.48%)
Jan 21, 2008 31.25 31.65 30.50 31.34 1,363,033 +0.00(+0.00%)
Jan 18, 2008 31.25 31.65 30.50 31.34 1,363,033 +0.48(+1.56%)
Jan 17, 2008 32.68 33.12 30.55 30.86 1,897,496 -1.27(-3.95%)
Jan 16, 2008 31.16 32.42 30.79 32.13 2,256,959 +0.95(+3.05%)
Jan 15, 2008 30.09 31.37 30.09 31.18 1,431,841 +0.61(+2.00%)
Jan 14, 2008 30.31 30.94 30.02 30.57 934,452 +0.45(+1.49%)
Jan 11, 2008 30.79 31.15 29.79 30.12 884,299 -0.85(-2.74%)
Jan 10, 2008 30.13 31.43 29.81 30.97 1,057,399 +0.43(+1.41%)
Jan 09, 2008 30.51 30.88 29.15 30.54 1,355,199 -0.02(-0.07%)
Jan 08, 2008 30.85 31.95 30.56 30.56 1,532,009 -0.27(-0.88%)
Jan 07, 2008 30.71 31.50 30.36 30.83 2,388,760 +0.33(+1.08%)
Jan 04, 2008 31.25 31.70 30.37 30.50 1,057,374 -1.20(-3.79%)
Jan 03, 2008 31.33 32.33 31.28 31.70 875,351 +0.57(+1.83%)
Jan 02, 2008 31.28 31.92 30.32 31.13 902,310 -0.17(-0.54%)
Jan 01, 2008 32.50 33.03 31.29 31.30 0 +0.00(+0.00%)
Dec 31, 2007 32.50 33.03 31.29 31.30 588,993 -1.29(-3.96%)
Dec 28, 2007 31.37 33.69 31.37 32.59 1,377,283 +2.03(+6.64%)
Dec 27, 2007 32.23 32.25 30.51 30.56 835,719 -1.69(-5.24%)
Dec 26, 2007 31.62 32.42 31.41 32.25 541,915 +0.35(+1.10%)
Dec 24, 2007 31.50 32.00 31.31 31.90 266,493 +0.49(+1.56%)
Dec 21, 2007 30.96 32.40 30.63 31.41 2,798,123 +0.89(+2.92%)
Dec 20, 2007 30.55 30.65 30.05 30.52 719,662 +0.34(+1.13%)
Dec 19, 2007 30.30 30.45 29.81 30.18 732,849 -0.12(-0.40%)
Dec 18, 2007 29.97 30.42 29.35 30.30 798,670 +0.64(+2.16%)
Dec 17, 2007 30.00 30.41 29.36 29.66 808,862 -0.55(-1.82%)
Dec 14, 2007 30.93 32.00 30.13 30.21 803,176 -1.26(-4.00%)
Dec 13, 2007 31.04 31.58 30.88 31.47 612,996 -0.33(-1.04%)
Dec 12, 2007 32.23 32.50 31.03 31.80 1,230,619 +0.59(+1.89%)
Dec 11, 2007 33.42 33.84 31.11 31.21 1,964,947 -35.30(-53.07%)
Dec 10, 2007 66.92 66.94 65.10 66.51 1,184,400 -0.19(-0.28%)
Dec 07, 2007 65.70 68.00 63.78 66.70 1,056,454 -0.90(-1.33%)
Dec 06, 2007 69.26 69.26 67.21 67.60 787,924 -1.66(-2.40%)
Dec 05, 2007 70.28 70.62 68.19 69.26 476,387 +0.21(+0.30%)
Dec 04, 2007 69.48 71.15 69.03 69.05 394,929 -0.34(-0.49%)
Dec 03, 2007 69.16 70.90 69.01 69.39 638,069 +0.66(+0.96%)
Nov 30, 2007 69.52 70.77 68.10 68.73 641,802 -0.82(-1.18%)
Nov 29, 2007 69.16 71.17 68.58 69.55 628,673 +0.36(+0.52%)
Nov 28, 2007 67.86 69.77 67.78 69.19 1,012,908 +1.93(+2.87%)
Nov 27, 2007 64.88 67.44 64.88 67.26 481,130 +2.54(+3.92%)
Nov 26, 2007 65.41 66.55 64.65 64.72 568,981 -0.48(-0.74%)
Nov 23, 2007 64.27 65.83 63.65 65.20 178,354 +1.56(+2.45%)
Nov 21, 2007 64.21 65.07 63.35 63.64 422,847 -0.96(-1.49%)
Nov 20, 2007 63.16 64.95 62.95 64.60 559,282 +1.55(+2.46%)
Nov 19, 2007 63.10 64.57 61.55 63.05 519,405 -0.78(-1.22%)
Nov 16, 2007 63.63 64.15 61.96 63.83 467,817 +0.32(+0.50%)
Nov 15, 2007 63.41 63.70 62.20 63.51 583,961 -0.33(-0.52%)
Nov 14, 2007 66.05 66.05 63.32 63.84 481,164 -0.98(-1.51%)
Nov 13, 2007 61.79 65.31 61.79 64.82 938,694 +3.34(+5.43%)
Nov 12, 2007 63.44 63.84 60.56 61.48 1,103,849 -1.90(-3.00%)
Nov 09, 2007 67.43 67.43 63.08 63.38 1,128,744 -5.24(-7.64%)
Nov 08, 2007 70.55 70.70 67.34 68.62 986,571 -1.99(-2.82%)
Nov 07, 2007 72.10 72.50 70.61 70.61 615,575 -2.09(-2.87%)
Nov 06, 2007 71.23 72.85 70.43 72.70 514,068 +1.94(+2.74%)
Nov 05, 2007 69.59 71.55 69.48 70.76 588,148 +0.20(+0.28%)
Nov 02, 2007 70.00 70.66 69.02 70.56 1,001,733 +0.60(+0.86%)
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.