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, 2004 23.86 23.90 23.46 23.85 267,683 +0.26(+1.09%)
Jun 29, 2004 23.61 23.94 23.51 23.60 733,769 +0.16(+0.67%)
Jun 28, 2004 23.04 23.73 22.97 23.44 659,311 +0.52(+2.28%)
Jun 25, 2004 22.65 27.32 22.35 22.92 2,007,279 +0.45(+2.01%)
Jun 24, 2004 22.76 22.81 22.24 22.47 401,870 -0.29(-1.26%)
Jun 23, 2004 21.94 22.76 21.74 22.75 659,886 +1.13(+5.20%)
Jun 22, 2004 21.49 21.66 21.15 21.63 523,513 +0.11(+0.50%)
Jun 21, 2004 21.78 21.94 21.45 21.52 536,172 -0.33(-1.51%)
Jun 18, 2004 22.07 22.38 21.78 21.85 686,125 -0.35(-1.57%)
Jun 17, 2004 22.12 22.25 21.59 22.20 548,601 +0.08(+0.35%)
Jun 16, 2004 22.01 22.12 21.59 22.12 280,802 +0.12(+0.53%)
Jun 15, 2004 21.61 22.00 21.48 22.00 434,208 +0.60(+2.82%)
Jun 14, 2004 22.13 22.15 21.20 21.40 745,278 -0.70(-3.15%)
Jun 10, 2004 22.03 22.38 21.87 22.09 653,096 +0.02(+0.08%)
Jun 09, 2004 23.34 23.40 21.86 22.08 996,389 -1.18(-5.08%)
Jun 08, 2004 22.74 23.55 22.53 23.26 648,378 +0.53(+2.33%)
Jun 07, 2004 22.91 23.19 22.43 22.73 875,322 +0.03(+0.11%)
Jun 04, 2004 21.29 23.35 21.22 22.70 1,961,821 +1.62(+7.67%)
Jun 03, 2004 21.31 21.46 20.93 21.08 326,030 -0.23(-1.08%)
Jun 02, 2004 21.38 21.57 21.08 21.32 318,089 +0.09(+0.43%)
Jun 01, 2004 21.41 21.41 21.04 21.22 293,001 -0.15(-0.71%)
May 28, 2004 21.18 21.47 21.12 21.38 209,451 +0.27(+1.30%)
May 27, 2004 21.02 21.33 20.59 21.10 757,822 -0.52(-2.39%)
May 26, 2004 21.67 21.78 21.51 21.62 821,348 -0.02(-0.08%)
May 25, 2004 21.43 21.88 21.05 21.64 701,891 +0.40(+1.88%)
May 24, 2004 20.95 21.38 20.92 21.24 491,980 +0.42(+2.02%)
May 21, 2004 20.61 20.85 20.24 20.82 476,674 +0.03(+0.15%)
May 20, 2004 20.46 20.95 20.11 20.79 631,115 +0.42(+2.07%)
May 19, 2004 20.26 20.95 20.08 20.36 778,882 +0.27(+1.34%)
May 18, 2004 20.01 20.51 19.94 20.09 253,873 -0.01(-0.04%)
May 17, 2004 20.44 20.44 19.43 20.10 524,663 -0.23(-1.11%)
May 14, 2004 20.46 20.54 20.03 20.33 636,985 -0.10(-0.47%)
May 13, 2004 19.44 20.69 19.33 20.42 661,958 +1.06(+5.50%)
May 12, 2004 19.64 19.66 19.08 19.36 450,435 -0.20(-1.04%)
May 11, 2004 19.20 19.77 19.12 19.56 484,499 +0.40(+2.11%)
May 10, 2004 19.38 19.50 19.02 19.16 319,700 -0.33(-1.69%)
May 07, 2004 19.68 20.51 19.46 19.49 445,716 -0.40(-1.99%)
May 06, 2004 20.12 20.19 19.52 19.89 482,428 -0.27(-1.36%)
May 05, 2004 20.03 20.45 20.03 20.16 299,791 +0.13(+0.63%)
May 04, 2004 20.18 20.33 19.77 20.03 353,305 +0.01(+0.04%)
May 03, 2004 20.69 20.70 19.66 20.02 668,863 -0.33(-1.60%)
Apr 30, 2004 20.77 20.77 20.16 20.35 585,312 -0.23(-1.14%)
Apr 29, 2004 21.46 21.57 20.30 20.59 788,664 -0.88(-4.09%)
Apr 28, 2004 21.15 21.58 21.05 21.46 1,165,561 +0.39(+1.86%)
Apr 27, 2004 20.33 21.09 20.31 21.07 929,871 +0.71(+3.48%)
Apr 26, 2004 19.88 20.58 19.78 20.36 777,386 +0.56(+2.85%)
Apr 23, 2004 19.77 19.99 19.53 19.80 850,003 -0.03(-0.15%)
Apr 22, 2004 18.98 20.53 18.53 19.83 1,295,145 +0.50(+2.58%)
Apr 21, 2004 17.12 19.36 17.12 19.33 2,053,773 +2.65(+15.86%)
Apr 20, 2004 17.04 17.11 16.67 16.68 288,168 -0.33(-1.94%)
Apr 19, 2004 16.88 17.03 16.41 17.01 237,876 +0.27(+1.58%)
Apr 16, 2004 17.01 17.01 16.74 16.75 168,596 -0.26(-1.53%)
Apr 15, 2004 17.14 17.14 16.61 17.01 264,345 -0.04(-0.26%)
Apr 14, 2004 17.47 17.54 16.95 17.05 419,938 -0.33(-1.87%)
Apr 13, 2004 18.36 18.41 17.29 17.38 685,435 -0.96(-5.21%)
Apr 12, 2004 17.34 18.59 17.18 18.33 1,049,788 +1.06(+6.16%)
Apr 08, 2004 17.20 17.51 17.16 17.27 197,482 +0.12(+0.71%)
Apr 07, 2004 17.06 17.19 16.91 17.15 112,321 +0.09(+0.51%)
Apr 06, 2004 17.28 17.30 16.98 17.06 154,671 -0.27(-1.53%)
Apr 05, 2004 17.11 17.37 16.91 17.33 264,000 +0.18(+1.06%)
Apr 02, 2004 17.06 17.32 17.01 17.14 200,474 +0.20(+1.15%)
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.