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, 2012 22.64 22.75 22.50 22.56 1,053,760 +0.11(+0.47%)
Jan 30, 2012 22.55 22.64 22.37 22.46 949,130 -0.30(-1.31%)
Jan 27, 2012 22.73 22.89 22.65 22.76 759,739 -0.11(-0.50%)
Jan 26, 2012 23.28 23.28 22.78 22.87 726,150 -0.34(-1.47%)
Jan 25, 2012 23.26 23.32 22.91 23.21 951,194 -0.07(-0.30%)
Jan 24, 2012 23.25 23.47 23.14 23.28 491,460 -0.11(-0.45%)
Jan 23, 2012 23.33 23.71 23.30 23.39 622,536 -0.11(-0.45%)
Jan 20, 2012 23.31 23.52 23.25 23.49 815,854 +0.13(+0.56%)
Jan 19, 2012 23.25 23.53 23.12 23.36 658,215 +0.20(+0.87%)
Jan 18, 2012 22.46 23.21 22.40 23.16 1,019,127 +0.68(+3.04%)
Jan 17, 2012 22.68 22.91 22.47 22.48 767,173 +0.10(+0.43%)
Jan 13, 2012 22.48 22.67 22.34 22.38 763,982 -0.22(-0.97%)
Jan 12, 2012 22.18 22.81 22.15 22.60 874,045 +0.46(+2.06%)
Jan 11, 2012 22.34 22.48 22.13 22.14 1,061,321 -0.30(-1.33%)
Jan 10, 2012 22.47 22.61 22.34 22.44 629,291 +0.22(+0.99%)
Jan 09, 2012 22.09 22.36 21.97 22.22 638,506 +0.22(+1.00%)
Jan 06, 2012 22.27 22.47 21.94 22.00 971,566 -0.34(-1.53%)
Jan 05, 2012 22.27 22.45 21.97 22.34 584,133 +0.03(+0.12%)
Jan 04, 2012 22.28 22.43 22.04 22.32 597,969 +0.35(+1.60%)
Dec 30, 2011 22.34 22.42 21.97 21.97 814,001 -0.38(-1.69%)
Dec 29, 2011 22.25 22.37 22.15 22.34 535,695 +0.22(+0.99%)
Dec 28, 2011 22.53 22.56 22.05 22.13 547,509 -0.44(-1.94%)
Dec 27, 2011 22.50 22.63 22.27 22.56 346,385 +0.03(+0.12%)
Dec 23, 2011 22.49 22.56 22.36 22.54 396,500 +0.28(+1.26%)
Dec 21, 2011 22.36 22.48 21.88 22.26 768,399 -0.18(-0.82%)
Dec 20, 2011 22.09 22.48 21.99 22.44 752,817 +0.77(+3.56%)
Dec 19, 2011 22.22 22.34 21.61 21.67 1,053,341 -0.39(-1.79%)
Dec 16, 2011 22.03 22.54 21.83 22.06 6,218,725 +0.14(+0.64%)
Dec 15, 2011 22.19 22.25 21.82 21.92 948,285 -0.07(-0.32%)
Dec 14, 2011 21.82 22.01 21.69 21.99 1,566,027 +0.07(+0.32%)
Dec 13, 2011 22.02 22.28 21.84 21.92 1,640,305 +0.00(+0.00%)
Dec 12, 2011 22.28 22.28 21.73 21.92 1,309,340 -0.57(-2.53%)
Dec 09, 2011 22.28 22.55 22.20 22.49 1,289,308 +0.30(+1.34%)
Dec 08, 2011 22.76 22.87 22.13 22.20 1,012,571 -0.77(-3.36%)
Dec 07, 2011 22.97 23.21 22.70 22.97 1,064,613 -0.13(-0.57%)
Dec 06, 2011 23.29 23.29 23.05 23.10 1,146,961 -0.09(-0.38%)
Dec 05, 2011 23.03 23.37 22.88 23.19 1,047,716 +0.63(+2.80%)
Dec 02, 2011 23.54 23.57 22.54 22.55 1,568,722 -0.80(-3.41%)
Dec 01, 2011 23.54 23.65 23.28 23.35 1,108,914 -0.18(-0.78%)
Nov 30, 2011 22.91 23.54 22.91 23.54 1,441,415 +1.28(+5.75%)
Nov 29, 2011 21.95 22.48 21.88 22.26 1,389,346 +0.33(+1.52%)
Nov 28, 2011 21.86 22.15 21.76 21.92 968,820 +0.72(+3.39%)
Nov 25, 2011 21.02 21.52 20.85 21.21 627,535 +0.04(+0.17%)
Nov 23, 2011 21.35 21.39 21.12 21.17 1,415,222 -0.39(-1.83%)
Nov 22, 2011 21.83 21.98 21.48 21.56 1,575,268 -0.38(-1.72%)
Nov 21, 2011 21.91 22.10 21.64 21.94 1,304,632 -0.29(-1.30%)
Nov 18, 2011 22.35 22.52 22.12 22.23 1,385,427 -0.12(-0.55%)
Nov 17, 2011 22.49 22.54 21.93 22.35 1,671,177 -0.24(-1.05%)
Nov 16, 2011 22.78 22.98 22.53 22.59 1,318,592 -0.45(-1.97%)
Nov 15, 2011 22.90 23.16 22.71 23.04 1,065,171 +0.24(+1.07%)
Nov 14, 2011 23.30 23.39 22.72 22.80 820,812 -0.50(-2.14%)
Nov 11, 2011 22.88 23.39 22.83 23.30 999,168 +0.73(+3.25%)
Nov 10, 2011 22.51 22.67 22.08 22.56 1,623,065 +0.31(+1.37%)
Nov 09, 2011 23.61 23.72 22.22 22.26 2,946,097 -1.88(-7.79%)
Nov 08, 2011 23.99 24.23 23.67 24.14 1,103,559 +0.36(+1.51%)
Nov 07, 2011 23.70 23.81 23.18 23.78 1,002,438 +0.07(+0.29%)
Nov 04, 2011 23.06 23.78 23.01 23.71 1,287,471 +0.41(+1.76%)
Nov 03, 2011 22.78 23.32 22.45 23.30 1,152,175 +0.82(+3.66%)
Nov 02, 2011 22.21 22.53 22.08 22.48 2,160,404 +0.38(+1.70%)
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.