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 (%)
Nov 29, 2013 29.76 29.92 29.62 29.67 0 -0.10(-0.34%)
Nov 27, 2013 29.90 30.00 29.67 29.77 0 -0.09(-0.30%)
Nov 26, 2013 29.79 29.98 29.64 29.86 606,264 +0.14(+0.47%)
Nov 25, 2013 29.78 29.93 29.62 29.72 491,092 -0.02(-0.07%)
Nov 22, 2013 29.60 29.89 29.42 29.74 0 +0.14(+0.47%)
Nov 21, 2013 29.25 29.64 29.25 29.60 858,177 +0.52(+1.79%)
Nov 20, 2013 29.21 29.36 29.06 29.08 0 -0.09(-0.31%)
Nov 19, 2013 29.33 29.39 29.15 29.17 0 -0.22(-0.75%)
Nov 18, 2013 29.57 29.70 29.38 29.39 0 -0.14(-0.47%)
Nov 15, 2013 29.47 29.53 29.32 29.53 0 +0.02(+0.07%)
Nov 14, 2013 29.46 29.52 29.13 29.51 470,003 -0.01(-0.03%)
Nov 13, 2013 28.95 29.52 28.89 29.52 0 +0.48(+1.65%)
Nov 12, 2013 29.16 29.44 28.95 29.04 0 -0.23(-0.79%)
Nov 11, 2013 29.11 29.45 29.00 29.27 0 +0.21(+0.72%)
Nov 08, 2013 28.25 29.09 28.21 29.06 0 +0.84(+2.98%)
Nov 07, 2013 28.47 28.92 28.19 28.22 1,146,011 -0.14(-0.49%)
Nov 06, 2013 28.62 28.65 28.24 28.36 749,107 -0.22(-0.77%)
Nov 05, 2013 28.36 28.77 28.15 28.58 822,248 +0.10(+0.35%)
Nov 04, 2013 28.51 28.63 28.31 28.48 695,506 +0.10(+0.35%)
Nov 01, 2013 28.48 28.81 28.24 28.38 0 -0.10(-0.35%)
Oct 31, 2013 28.52 28.81 28.41 28.48 997,833 -0.05(-0.18%)
Oct 30, 2013 28.71 28.74 28.41 28.53 737,636 -0.06(-0.21%)
Oct 29, 2013 28.30 28.60 28.17 28.59 831,297 +0.42(+1.49%)
Oct 28, 2013 28.54 28.66 28.09 28.17 0 -0.37(-1.30%)
Oct 25, 2013 28.58 28.74 28.18 28.54 0 -0.12(-0.42%)
Oct 24, 2013 28.78 29.09 28.05 28.66 1,098,663 -0.12(-0.42%)
Oct 23, 2013 28.95 29.05 28.53 28.78 953,648 -0.25(-0.86%)
Oct 22, 2013 28.95 29.41 28.95 29.03 1,387,661 +0.13(+0.45%)
Oct 21, 2013 29.47 29.62 28.76 28.90 1,082,539 -0.53(-1.80%)
Oct 18, 2013 29.12 29.44 28.79 29.43 1,124,436 +0.44(+1.52%)
Oct 17, 2013 28.32 29.03 28.20 28.99 2,105,637 +0.62(+2.19%)
Oct 16, 2013 28.50 28.60 27.91 28.37 2,692,383 -0.22(-0.77%)
Oct 15, 2013 30.44 30.80 28.54 28.59 8,332,436 -4.58(-13.81%)
Oct 14, 2013 32.96 33.20 32.36 33.17 0 +0.50(+1.53%)
Oct 11, 2013 32.08 32.68 31.85 32.67 0 +0.47(+1.46%)
Oct 10, 2013 31.98 32.34 31.67 32.20 783,946 +0.54(+1.71%)
Oct 09, 2013 31.74 31.88 31.40 31.66 0 -0.13(-0.41%)
Oct 08, 2013 32.14 32.20 31.67 31.79 0 -0.33(-1.03%)
Oct 07, 2013 32.02 32.37 31.73 32.12 581,490 -0.29(-0.89%)
Oct 04, 2013 32.36 32.53 32.07 32.41 0 +0.05(+0.15%)
Oct 03, 2013 31.52 32.38 31.51 32.36 0 +0.66(+2.08%)
Oct 02, 2013 31.41 31.72 31.28 31.70 0 +0.04(+0.13%)
Oct 01, 2013 31.28 31.71 31.06 31.66 816,421 +0.26(+0.83%)
Sep 30, 2013 31.12 31.61 30.93 31.40 909,506 +0.08(+0.26%)
Sep 27, 2013 31.28 31.49 31.18 31.32 0 -0.16(-0.51%)
Sep 26, 2013 31.33 31.90 31.19 31.48 666,430 +0.30(+0.96%)
Sep 25, 2013 31.54 31.70 31.17 31.18 626,180 -0.40(-1.27%)
Sep 24, 2013 31.25 31.77 31.02 31.58 947,541 +0.41(+1.32%)
Sep 23, 2013 32.01 32.01 31.08 31.17 678,626 -0.42(-1.33%)
Sep 20, 2013 32.12 32.29 31.56 31.59 0 -0.56(-1.74%)
Sep 19, 2013 32.00 32.32 31.79 32.15 751,030 +0.24(+0.75%)
Sep 18, 2013 31.79 31.97 31.53 31.91 0 +0.05(+0.16%)
Sep 17, 2013 32.05 32.08 31.64 31.86 0 -0.03(-0.09%)
Sep 16, 2013 31.95 32.13 31.59 31.89 0 +0.04(+0.13%)
Sep 13, 2013 31.96 32.03 31.67 31.85 0 -0.03(-0.09%)
Sep 12, 2013 32.30 32.30 31.86 31.88 601,486 -0.43(-1.33%)
Sep 11, 2013 32.31 32.58 32.18 32.31 604,900 -0.08(-0.25%)
Sep 10, 2013 32.20 32.41 32.14 32.39 1,202,061 +0.37(+1.16%)
Sep 09, 2013 31.75 32.16 31.65 32.02 0 +0.33(+1.04%)
Sep 06, 2013 32.05 32.11 31.42 31.69 0 -0.23(-0.72%)
Sep 05, 2013 31.86 32.20 31.76 31.92 0 +0.01(+0.03%)
Sep 04, 2013 31.37 31.95 31.27 31.91 758,863 +0.59(+1.88%)
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.