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 (%)
Apr 29, 2011 34.65 35.58 33.87 35.22 2,458,135 +0.09(+0.26%)
Apr 28, 2011 35.32 35.56 35.06 35.13 939,821 -0.30(-0.85%)
Apr 27, 2011 34.90 35.45 34.67 35.43 1,040,086 +0.58(+1.66%)
Apr 26, 2011 34.42 34.87 34.36 34.85 773,347 +0.66(+1.93%)
Apr 25, 2011 34.30 34.33 34.08 34.19 370,917 +0.00(+0.00%)
Apr 21, 2011 34.16 34.35 33.86 34.19 429,634 +0.04(+0.12%)
Apr 20, 2011 33.66 34.31 33.66 34.15 561,051 +0.99(+2.99%)
Apr 19, 2011 32.98 33.18 32.92 33.16 852,115 +0.07(+0.23%)
Apr 18, 2011 33.12 33.21 32.83 33.09 636,489 -0.44(-1.30%)
Apr 15, 2011 33.12 33.59 32.97 33.52 657,878 +0.39(+1.18%)
Apr 14, 2011 33.04 33.43 32.87 33.13 843,478 -0.22(-0.66%)
Apr 13, 2011 33.49 33.77 33.10 33.35 1,015,110 +0.11(+0.33%)
Apr 12, 2011 33.39 33.64 32.92 33.24 1,084,106 -0.31(-0.92%)
Apr 11, 2011 33.77 34.03 33.25 33.55 835,390 -0.13(-0.39%)
Apr 08, 2011 34.09 34.13 33.35 33.68 670,343 -0.19(-0.56%)
Apr 07, 2011 34.18 34.55 33.73 33.87 870,047 -0.43(-1.25%)
Apr 06, 2011 34.44 34.80 34.10 34.30 566,938 +0.12(+0.35%)
Apr 05, 2011 34.10 34.42 33.96 34.18 845,866 +0.05(+0.15%)
Apr 04, 2011 34.95 34.99 33.93 34.13 986,252 -0.80(-2.29%)
Apr 01, 2011 34.73 35.31 34.62 34.93 1,286,154 +0.32(+0.92%)
Mar 31, 2011 34.42 34.64 34.27 34.61 822,175 +0.16(+0.46%)
Mar 30, 2011 34.42 34.47 33.94 34.45 1,013,439 +0.34(+1.00%)
Mar 29, 2011 33.80 34.11 33.46 34.11 714,007 +0.35(+1.04%)
Mar 28, 2011 34.08 34.12 33.70 33.76 709,744 -0.18(-0.53%)
Mar 25, 2011 33.80 34.13 33.65 33.94 1,237,509 +0.23(+0.68%)
Mar 24, 2011 33.45 33.71 32.89 33.71 830,497 +0.49(+1.49%)
Mar 23, 2011 33.55 33.73 32.98 33.22 608,863 -0.31(-0.94%)
Mar 22, 2011 32.99 33.83 32.91 33.53 1,227,022 +0.47(+1.42%)
Mar 21, 2011 32.92 33.07 32.24 33.06 702,947 +1.07(+3.34%)
Mar 18, 2011 32.17 32.56 31.96 31.99 1,654,250 +0.14(+0.46%)
Mar 17, 2011 31.73 32.13 31.65 31.84 1,491,004 +0.65(+2.10%)
Mar 16, 2011 31.47 31.57 30.87 31.19 1,668,652 -0.48(-1.52%)
Mar 15, 2011 31.18 31.87 31.08 31.67 1,263,788 -0.43(-1.34%)
Mar 14, 2011 31.71 32.17 31.70 32.10 716,114 +0.16(+0.50%)
Mar 11, 2011 31.81 32.12 31.66 31.94 959,566 +0.05(+0.16%)
Mar 10, 2011 31.68 31.89 31.31 31.89 1,190,794 -0.12(-0.37%)
Mar 09, 2011 32.30 32.30 31.78 32.01 653,841 -0.32(-0.99%)
Mar 08, 2011 32.19 32.64 31.89 32.33 809,369 +0.16(+0.50%)
Mar 07, 2011 32.40 32.72 31.84 32.17 844,340 -0.02(-0.06%)
Mar 04, 2011 32.60 32.76 31.88 32.19 1,233,943 -0.54(-1.65%)
Mar 03, 2011 32.12 32.74 32.05 32.73 1,006,928 +0.88(+2.76%)
Mar 02, 2011 31.67 31.94 31.44 31.85 1,104,806 +0.26(+0.82%)
Mar 01, 2011 32.26 32.45 31.56 31.59 743,599 -0.71(-2.20%)
Feb 28, 2011 32.05 32.44 31.92 32.30 759,957 +0.31(+0.97%)
Feb 25, 2011 31.85 32.05 31.76 31.99 814,354 +0.25(+0.79%)
Feb 24, 2011 31.60 31.85 31.34 31.74 936,487 +0.27(+0.86%)
Feb 23, 2011 31.75 31.77 31.16 31.47 1,122,430 -0.25(-0.79%)
Feb 22, 2011 32.00 32.16 31.60 31.72 775,816 -0.57(-1.77%)
Feb 18, 2011 32.09 32.40 31.91 32.29 784,764 +0.12(+0.37%)
Feb 17, 2011 32.04 32.29 31.97 32.17 538,072 -0.05(-0.16%)
Feb 16, 2011 32.00 32.26 31.79 32.22 1,065,907 +0.29(+0.91%)
Feb 15, 2011 31.78 31.96 31.05 31.93 1,101,247 +0.01(+0.03%)
Feb 14, 2011 32.12 32.18 31.63 31.92 1,276,274 -0.26(-0.81%)
Feb 11, 2011 32.96 33.14 31.75 32.18 1,641,423 -1.09(-3.28%)
Feb 10, 2011 30.72 33.57 29.92 33.27 4,586,595 +0.81(+2.50%)
Feb 09, 2011 32.30 32.46 31.94 32.46 1,019,953 +0.07(+0.22%)
Feb 08, 2011 31.95 32.41 31.88 32.39 863,866 +0.41(+1.28%)
Feb 07, 2011 32.12 32.21 31.86 31.98 1,351,391 -0.15(-0.47%)
Feb 04, 2011 32.39 32.49 31.80 32.13 1,164,806 -0.23(-0.71%)
Feb 03, 2011 32.00 32.37 31.49 32.36 1,363,431 +0.20(+0.62%)
Feb 02, 2011 31.99 32.64 31.95 32.16 1,758,336 +0.01(+0.03%)
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.