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 28, 2006 24.87 24.96 24.36 24.45 833,000 -0.52(-2.08%)
Apr 27, 2006 25.53 25.68 24.96 24.97 1,528,618 -0.85(-3.29%)
Apr 26, 2006 26.03 26.50 25.76 25.82 756,179 -0.27(-1.03%)
Apr 25, 2006 26.21 26.45 25.89 26.09 806,836 -0.12(-0.46%)
Apr 24, 2006 26.01 26.26 25.80 26.21 498,044 +0.20(+0.77%)
Apr 21, 2006 26.00 26.23 25.75 26.01 885,625 +0.01(+0.04%)
Apr 20, 2006 25.16 26.15 25.16 26.00 1,232,637 +0.73(+2.89%)
Apr 19, 2006 26.39 26.50 25.10 25.27 2,084,361 -1.12(-4.24%)
Apr 18, 2006 26.76 27.29 26.00 26.39 5,212,501 -3.36(-11.29%)
Apr 17, 2006 28.79 29.79 28.68 29.75 822,414 +0.86(+2.98%)
Apr 13, 2006 28.33 28.89 28.16 28.89 293,926 +0.64(+2.27%)
Apr 12, 2006 28.60 28.73 27.83 28.25 431,336 -0.35(-1.22%)
Apr 11, 2006 28.64 28.72 28.30 28.60 443,155 +0.05(+0.18%)
Apr 10, 2006 28.52 28.59 28.25 28.55 313,109 -0.04(-0.14%)
Apr 07, 2006 28.19 28.62 28.16 28.59 299,236 +0.29(+1.02%)
Apr 06, 2006 28.19 28.32 27.77 28.30 313,758 +0.19(+0.68%)
Apr 05, 2006 28.19 28.43 27.94 28.11 279,655 -0.21(-0.74%)
Apr 04, 2006 28.05 28.56 27.78 28.32 384,288 +0.38(+1.36%)
Apr 03, 2006 28.41 28.72 27.58 27.94 627,010 -0.47(-1.65%)
Mar 31, 2006 28.14 28.41 27.80 28.41 996,980 +0.32(+1.14%)
Mar 30, 2006 27.83 28.14 27.74 28.09 387,072 +0.18(+0.64%)
Mar 29, 2006 28.07 28.07 27.50 27.91 289,695 +0.01(+0.04%)
Mar 28, 2006 28.56 28.56 27.88 27.90 478,674 -0.58(-2.04%)
Mar 27, 2006 27.85 28.63 27.55 28.48 757,382 +0.69(+2.48%)
Mar 24, 2006 27.52 27.90 27.35 27.79 492,464 +0.34(+1.24%)
Mar 23, 2006 27.46 27.60 27.24 27.45 314,000 -0.12(-0.44%)
Mar 22, 2006 27.40 27.66 27.24 27.57 445,200 +0.03(+0.11%)
Mar 21, 2006 27.13 27.83 27.04 27.54 553,627 +0.50(+1.85%)
Mar 20, 2006 27.05 27.06 26.75 27.04 546,086 -0.11(-0.41%)
Mar 17, 2006 27.60 27.61 27.01 27.15 422,457 -0.19(-0.69%)
Mar 16, 2006 27.93 27.93 26.79 27.34 653,642 -0.55(-1.97%)
Mar 15, 2006 28.10 28.10 27.31 27.89 433,939 -0.11(-0.39%)
Mar 14, 2006 27.79 28.09 27.64 28.00 691,948 +0.30(+1.08%)
Mar 13, 2006 27.44 27.90 27.36 27.70 1,091,045 +0.54(+1.99%)
Mar 10, 2006 27.00 27.46 26.90 27.16 1,116,226 +0.17(+0.63%)
Mar 09, 2006 26.99 27.13 26.85 26.99 1,029,995 +0.19(+0.71%)
Mar 08, 2006 27.30 27.30 26.44 26.80 2,039,583 +0.64(+2.45%)
Mar 07, 2006 25.87 26.27 25.84 26.16 613,025 +0.31(+1.20%)
Mar 06, 2006 25.90 25.93 25.75 25.85 265,155 +0.02(+0.08%)
Mar 03, 2006 25.87 25.99 25.73 25.83 694,870 -0.03(-0.12%)
Mar 02, 2006 25.80 25.97 25.67 25.86 372,666 +0.00(+0.00%)
Mar 01, 2006 25.84 25.92 25.75 25.86 448,255 +0.02(+0.08%)
Feb 28, 2006 26.23 26.18 25.74 25.84 426,816 -0.39(-1.49%)
Feb 27, 2006 26.03 26.53 25.95 26.23 571,858 +0.17(+0.65%)
Feb 24, 2006 25.85 26.10 25.60 26.06 494,323 +0.18(+0.70%)
Feb 23, 2006 25.34 25.90 25.18 25.88 798,687 +0.63(+2.50%)
Feb 22, 2006 25.00 25.35 25.00 25.25 298,607 +0.25(+1.00%)
Feb 21, 2006 25.81 25.93 24.85 25.00 428,704 -0.69(-2.69%)
Feb 17, 2006 25.88 26.00 25.55 25.69 394,162 -0.03(-0.12%)
Feb 16, 2006 25.91 26.00 25.65 25.72 312,100 +0.10(+0.39%)
Feb 15, 2006 24.90 25.77 24.90 25.62 369,190 +0.57(+2.28%)
Feb 14, 2006 25.07 25.29 24.88 25.05 654,892 -0.09(-0.36%)
Feb 13, 2006 25.91 25.91 25.07 25.14 750,738 -0.70(-2.71%)
Feb 10, 2006 25.78 25.95 25.54 25.84 724,408 +0.16(+0.62%)
Feb 09, 2006 25.25 26.01 25.17 25.68 1,321,867 +0.66(+2.64%)
Feb 08, 2006 26.48 26.50 24.72 25.02 2,411,234 +0.04(+0.16%)
Feb 07, 2006 24.93 25.37 24.75 24.98 735,911 +0.08(+0.32%)
Feb 06, 2006 24.01 24.95 24.01 24.90 807,177 +0.84(+3.49%)
Feb 03, 2006 23.68 24.09 23.56 24.06 573,766 +0.36(+1.52%)
Feb 02, 2006 23.80 23.82 23.37 23.70 474,466 -0.09(-0.38%)
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.