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 (%)
Mar 31, 2003 11.64 11.96 11.60 11.85 202,728 +0.15(+1.33%)
Mar 28, 2003 11.72 11.76 11.60 11.70 102,549 -0.05(-0.45%)
Mar 27, 2003 11.75 11.82 11.68 11.75 132,000 +0.04(+0.30%)
Mar 26, 2003 11.86 11.86 11.70 11.71 162,483 -0.12(-0.97%)
Mar 25, 2003 11.48 11.88 11.48 11.83 145,300 +0.31(+2.71%)
Mar 24, 2003 11.72 11.79 11.46 11.52 8,770,000 -0.26(-2.19%)
Mar 21, 2003 11.85 12.03 11.63 11.78 217,700 -0.01(-0.08%)
Mar 20, 2003 11.76 11.87 11.60 11.79 198,770 -0.02(-0.13%)
Mar 19, 2003 11.66 11.85 11.66 11.80 188,851 +0.11(+0.96%)
Mar 18, 2003 11.91 12.10 11.54 11.69 428,048 -0.16(-1.34%)
Mar 17, 2003 10.96 11.93 10.96 11.85 579,099 +0.85(+7.70%)
Mar 14, 2003 10.94 11.00 10.86 11.00 182,850 +0.07(+0.69%)
Mar 13, 2003 10.60 10.94 10.49 10.93 202,800 +0.45(+4.30%)
Mar 12, 2003 10.47 10.57 10.38 10.47 352,760 +0.05(+0.48%)
Mar 11, 2003 10.59 10.66 10.37 10.43 257,700 -0.22(-2.09%)
Mar 10, 2003 10.84 10.88 10.55 10.65 163,200 -0.22(-1.98%)
Mar 07, 2003 10.70 10.89 10.70 10.86 157,600 +0.03(+0.25%)
Mar 06, 2003 10.60 10.88 10.45 10.84 182,600 +0.28(+2.63%)
Mar 05, 2003 10.85 10.88 10.49 10.56 265,200 -0.32(-2.90%)
Mar 04, 2003 10.78 10.98 10.66 10.87 218,600 +0.09(+0.79%)
Mar 03, 2003 11.08 11.32 10.61 10.79 336,300 -0.27(-2.40%)
Feb 28, 2003 10.90 11.15 10.90 11.05 197,900 +0.03(+0.27%)
Feb 27, 2003 10.85 11.14 10.85 11.02 166,200 +0.09(+0.78%)
Feb 26, 2003 10.62 10.99 10.51 10.94 383,500 +0.31(+2.97%)
Feb 25, 2003 10.61 10.69 10.25 10.62 448,800 -0.20(-1.85%)
Feb 24, 2003 11.21 11.31 10.77 10.82 291,600 -0.43(-3.80%)
Feb 21, 2003 11.24 11.32 11.15 11.25 158,700 -0.04(-0.31%)
Feb 20, 2003 10.99 11.61 10.97 11.29 260,900 -0.02(-0.13%)
Feb 19, 2003 11.45 11.62 11.26 11.30 189,100 -0.19(-1.70%)
Feb 18, 2003 11.59 11.68 11.41 11.49 232,400 +0.00(+0.04%)
Feb 14, 2003 11.81 11.89 11.40 11.49 369,500 -0.31(-2.63%)
Feb 13, 2003 11.78 11.97 11.70 11.80 297,100 +0.11(+0.92%)
Feb 12, 2003 11.90 12.09 11.67 11.69 185,700 -0.21(-1.74%)
Feb 11, 2003 11.76 12.04 11.70 11.90 243,500 +0.19(+1.60%)
Feb 10, 2003 11.69 11.85 11.44 11.71 231,500 +0.10(+0.84%)
Feb 07, 2003 11.72 11.85 11.62 11.62 192,900 -0.00(-0.02%)
Feb 06, 2003 11.47 12.11 11.46 11.62 509,200 +0.25(+2.20%)
Feb 05, 2003 11.91 12.20 11.14 11.37 429,000 -0.52(-4.35%)
Feb 04, 2003 11.59 11.90 11.56 11.88 142,200 +0.26(+2.26%)
Feb 03, 2003 11.61 11.73 11.38 11.62 144,900 -0.06(-0.49%)
Jan 31, 2003 11.56 11.80 11.54 11.68 154,900 +0.01(+0.11%)
Jan 30, 2003 12.16 12.24 11.57 11.67 275,595 -0.50(-4.15%)
Jan 29, 2003 12.28 12.37 11.98 12.17 336,300 -0.15(-1.20%)
Jan 28, 2003 11.87 12.40 11.82 12.32 333,700 +0.49(+4.16%)
Jan 27, 2003 11.79 11.86 11.68 11.83 218,700 +0.06(+0.51%)
Jan 24, 2003 11.95 11.98 11.77 11.77 173,800 -0.16(-1.32%)
Jan 23, 2003 12.10 12.15 11.84 11.93 175,300 -0.07(-0.62%)
Jan 22, 2003 11.74 12.20 11.62 12.00 230,200 +0.23(+2.00%)
Jan 21, 2003 11.89 11.91 11.62 11.77 264,100 -0.12(-1.05%)
Jan 17, 2003 12.30 12.39 11.80 11.89 287,100 -0.48(-3.92%)
Jan 16, 2003 12.48 12.53 12.25 12.38 108,400 -0.12(-1.00%)
Jan 15, 2003 12.79 12.82 12.23 12.50 230,400 -0.28(-2.15%)
Jan 14, 2003 12.90 12.92 12.77 12.78 129,900 -0.08(-0.60%)
Jan 13, 2003 12.91 12.95 12.62 12.85 163,700 +0.04(+0.31%)
Jan 10, 2003 12.80 13.24 12.69 12.81 261,200 +0.04(+0.29%)
Jan 09, 2003 12.38 12.82 12.38 12.78 235,300 +0.46(+3.71%)
Jan 08, 2003 12.53 12.54 12.23 12.32 200,500 -0.26(-2.07%)
Jan 07, 2003 12.79 12.80 12.56 12.58 318,100 -0.22(-1.70%)
Jan 06, 2003 12.94 12.94 12.62 12.79 284,400 -0.03(-0.25%)
Jan 03, 2003 12.49 12.97 12.48 12.83 666,600 +0.30(+2.39%)
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.