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 (%)
May 28, 2004 24.38 24.71 24.31 24.60 182,000 +0.32(+1.30%)
May 27, 2004 24.19 24.55 23.70 24.29 658,500 -0.59(-2.39%)
May 26, 2004 24.93 25.07 24.75 24.88 713,700 -0.02(-0.08%)
May 25, 2004 24.66 25.18 24.22 24.90 609,900 +0.46(+1.88%)
May 24, 2004 24.11 24.60 24.07 24.44 427,500 +0.49(+2.02%)
May 21, 2004 23.71 24.00 23.29 23.95 414,200 +0.03(+0.15%)
May 20, 2004 23.55 24.11 23.14 23.92 548,400 +0.49(+2.07%)
May 19, 2004 23.32 24.11 23.11 23.43 676,800 +0.31(+1.34%)
May 18, 2004 23.03 23.60 22.95 23.12 220,600 -0.01(-0.04%)
May 17, 2004 23.52 23.52 22.36 23.14 455,900 -0.26(-1.11%)
May 14, 2004 23.55 23.64 23.05 23.39 553,500 -0.11(-0.47%)
May 13, 2004 22.37 23.80 22.25 23.50 575,200 +1.22(+5.50%)
May 12, 2004 22.60 22.62 21.96 22.28 391,400 -0.23(-1.04%)
May 11, 2004 22.10 22.75 22.00 22.52 421,000 +0.46(+2.11%)
May 10, 2004 22.30 22.44 21.89 22.05 277,800 -0.38(-1.69%)
May 07, 2004 22.65 23.61 22.39 22.43 387,300 -0.46(-1.99%)
May 06, 2004 23.15 23.23 22.46 22.89 419,200 -0.31(-1.36%)
May 05, 2004 23.05 23.54 23.05 23.20 260,500 +0.14(+0.63%)
May 04, 2004 23.23 23.39 22.75 23.05 307,000 +0.01(+0.04%)
May 03, 2004 23.80 23.82 22.62 23.05 581,200 -0.38(-1.60%)
Apr 30, 2004 23.90 23.90 23.20 23.42 508,600 -0.27(-1.14%)
Apr 29, 2004 24.70 24.82 23.36 23.69 685,300 -1.01(-4.09%)
Apr 28, 2004 24.34 24.84 24.23 24.70 1,012,800 +0.45(+1.86%)
Apr 27, 2004 23.40 24.27 23.38 24.25 808,000 +0.82(+3.48%)
Apr 26, 2004 22.88 23.68 22.76 23.43 675,500 +0.65(+2.85%)
Apr 23, 2004 22.75 23.00 22.48 22.79 738,600 -0.04(-0.15%)
Apr 22, 2004 21.84 23.62 21.32 22.82 1,125,400 +0.57(+2.58%)
Apr 21, 2004 19.70 22.27 19.70 22.25 1,784,600 +3.05(+15.86%)
Apr 20, 2004 19.61 19.68 19.18 19.20 250,400 -0.38(-1.94%)
Apr 19, 2004 19.43 19.59 18.89 19.58 206,700 +0.30(+1.58%)
Apr 16, 2004 19.57 19.57 19.27 19.27 146,500 -0.30(-1.53%)
Apr 15, 2004 19.73 19.73 19.11 19.57 229,700 -0.05(-0.25%)
Apr 14, 2004 20.11 20.18 19.51 19.62 364,900 -0.38(-1.88%)
Apr 13, 2004 21.12 21.19 19.90 20.00 595,600 -1.10(-5.21%)
Apr 12, 2004 19.95 21.39 19.77 21.10 912,200 +1.23(+6.16%)
Apr 08, 2004 19.80 20.15 19.75 19.88 171,600 +0.14(+0.71%)
Apr 07, 2004 19.64 19.79 19.46 19.73 97,600 +0.10(+0.51%)
Apr 06, 2004 19.89 19.91 19.55 19.64 134,400 -0.30(-1.53%)
Apr 05, 2004 19.69 19.99 19.46 19.94 229,400 +0.21(+1.06%)
Apr 02, 2004 19.63 19.93 19.57 19.73 174,200 +0.23(+1.15%)
Apr 01, 2004 19.02 19.61 19.00 19.50 154,100 +0.45(+2.33%)
Mar 31, 2004 19.34 19.55 18.98 19.06 269,200 -0.33(-1.68%)
Mar 30, 2004 19.07 19.43 18.79 19.39 75,100 +0.33(+1.73%)
Mar 29, 2004 18.87 19.15 18.81 19.05 197,300 +0.28(+1.49%)
Mar 26, 2004 19.05 19.07 18.75 18.77 240,100 -0.27(-1.42%)
Mar 25, 2004 18.50 19.09 18.43 19.05 197,000 +0.60(+3.22%)
Mar 24, 2004 18.58 18.78 18.30 18.45 175,900 -0.11(-0.59%)
Mar 23, 2004 18.86 18.98 18.52 18.56 198,900 -0.14(-0.78%)
Mar 22, 2004 18.62 19.00 18.12 18.70 313,500 -0.06(-0.32%)
Mar 19, 2004 18.93 19.07 18.52 18.77 189,900 -0.06(-0.32%)
Mar 18, 2004 19.00 19.20 18.29 18.82 411,900 -0.40(-2.08%)
Mar 17, 2004 18.73 19.27 18.62 19.23 223,600 +0.66(+3.53%)
Mar 16, 2004 18.52 18.69 18.38 18.57 480,100 +0.27(+1.50%)
Mar 15, 2004 18.75 18.75 18.10 18.30 285,900 -0.37(-1.98%)
Mar 12, 2004 18.42 18.80 18.42 18.66 306,400 +0.27(+1.44%)
Mar 11, 2004 18.40 18.64 18.38 18.40 192,500 +0.00(+0.03%)
Mar 10, 2004 18.63 18.88 18.38 18.39 291,200 -0.12(-0.67%)
Mar 09, 2004 19.27 19.29 18.34 18.52 625,300 -0.59(-3.11%)
Mar 08, 2004 19.77 19.88 19.07 19.11 272,000 -0.62(-3.17%)
Mar 05, 2004 19.12 19.75 19.12 19.74 248,600 +0.40(+2.09%)
Mar 04, 2004 19.11 19.42 18.71 19.34 753,200 -0.25(-1.28%)
Mar 03, 2004 19.62 19.77 19.40 19.59 154,200 -0.09(-0.46%)
Mar 02, 2004 19.84 20.10 19.55 19.68 94,400 -0.11(-0.56%)
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.