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, 2011 32.97 33.76 32.83 33.71 963,816 +0.88(+2.68%)
Jun 29, 2011 32.54 33.06 32.41 32.83 1,082,513 +0.22(+0.67%)
Jun 28, 2011 32.14 32.65 32.07 32.61 905,673 +0.47(+1.46%)
Jun 27, 2011 32.16 32.37 31.80 32.14 1,247,785 +0.11(+0.34%)
Jun 24, 2011 32.53 32.60 31.96 32.03 1,646,538 -0.54(-1.66%)
Jun 23, 2011 32.45 32.59 32.21 32.57 2,557,383 -0.23(-0.70%)
Jun 22, 2011 32.94 32.97 32.73 32.80 1,533,405 -0.08(-0.24%)
Jun 21, 2011 33.15 33.15 32.69 32.88 1,686,158 -0.08(-0.24%)
Jun 20, 2011 33.03 33.25 32.85 32.96 1,007,165 -0.19(-0.57%)
Jun 17, 2011 33.77 33.77 33.13 33.15 1,197,824 -0.07(-0.21%)
Jun 16, 2011 33.16 33.46 32.79 33.22 771,491 +0.12(+0.36%)
Jun 15, 2011 33.51 33.58 33.04 33.10 809,681 -0.62(-1.84%)
Jun 14, 2011 33.46 33.91 33.35 33.72 662,337 +0.53(+1.60%)
Jun 13, 2011 33.18 33.44 32.97 33.19 1,033,187 -0.06(-0.18%)
Jun 10, 2011 33.52 33.74 33.24 33.25 885,685 -0.41(-1.22%)
Jun 09, 2011 33.60 33.84 33.37 33.66 561,466 +0.04(+0.12%)
Jun 08, 2011 33.64 33.75 33.48 33.62 638,954 -0.01(-0.03%)
Jun 07, 2011 34.37 34.37 33.63 33.63 1,093,704 -0.48(-1.41%)
Jun 06, 2011 34.40 34.48 34.05 34.11 537,957 -0.31(-0.90%)
Jun 03, 2011 34.65 34.79 34.36 34.42 512,722 -0.60(-1.71%)
May 24, 2011 35.85 35.90 34.96 35.02 1,262,533 -0.69(-1.93%)
May 23, 2011 36.08 36.23 35.70 35.71 1,062,656 -0.92(-2.51%)
May 20, 2011 36.97 37.10 36.54 36.63 617,492 -0.41(-1.11%)
May 19, 2011 36.88 37.29 36.58 37.04 847,109 +0.57(+1.56%)
May 18, 2011 36.00 36.55 35.87 36.47 851,494 +0.40(+1.11%)
May 17, 2011 35.76 36.11 35.75 36.07 1,148,203 +0.05(+0.14%)
May 16, 2011 35.96 36.17 35.80 36.02 1,355,860 -0.09(-0.25%)
May 13, 2011 36.46 36.47 35.76 36.11 1,388,177 -0.27(-0.74%)
May 12, 2011 35.45 36.46 35.39 36.38 971,761 +0.83(+2.33%)
May 11, 2011 35.44 35.74 35.03 35.55 1,002,292 +0.02(+0.06%)
May 10, 2011 34.85 35.57 34.79 35.53 699,742 +0.73(+2.10%)
May 09, 2011 34.65 34.99 34.52 34.80 278,267 +0.17(+0.49%)
May 06, 2011 34.79 35.15 34.45 34.63 522,112 +0.27(+0.79%)
May 05, 2011 34.28 34.80 34.02 34.36 917,194 -0.12(-0.35%)
May 04, 2011 35.16 35.24 34.41 34.48 833,333 -0.74(-2.10%)
May 03, 2011 35.14 35.43 35.00 35.22 746,612 -0.03(-0.09%)
May 02, 2011 35.27 35.45 35.02 35.25 971,644 +0.03(+0.09%)
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%)
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.