Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
24.80
25.08
24.63
24.94
1,324,924
-0.08(-0.31%)
Nov 27, 2009
24.89
25.31
24.40
25.02
623,297
-0.46(-1.81%)
Nov 25, 2009
25.42
25.61
25.30
25.48
1,707,853
+0.04(+0.17%)
Nov 24, 2009
25.84
25.84
25.17
25.43
1,767,330
-0.46(-1.78%)
Nov 23, 2009
26.07
26.12
25.75
25.89
1,288,058
+0.20(+0.78%)
Nov 20, 2009
26.50
26.50
25.38
25.69
1,183,450
-0.04(-0.17%)
Nov 19, 2009
26.29
26.29
25.47
25.74
1,368,603
-0.63(-2.37%)
Nov 18, 2009
26.32
26.43
25.87
26.36
1,326,391
-0.10(-0.36%)
Nov 17, 2009
25.84
26.52
25.65
26.46
1,906,098
+0.63(+2.46%)
Nov 16, 2009
25.19
25.88
25.02
25.82
1,855,456
+0.65(+2.59%)
Nov 13, 2009
24.96
25.23
24.85
25.17
946,970
+0.22(+0.87%)
Nov 12, 2009
24.85
25.33
24.79
24.96
1,163,165
-0.15(-0.59%)
Nov 11, 2009
25.29
25.30
24.84
25.10
1,166,128
+0.04(+0.17%)
Nov 10, 2009
25.02
25.15
24.83
25.06
1,346,707
-0.16(-0.62%)
Nov 09, 2009
25.09
25.22
24.82
25.22
1,239,241
+0.23(+0.90%)
Nov 06, 2009
24.76
25.04
24.42
24.99
1,180,811
+0.06(+0.24%)
Nov 05, 2009
24.36
25.08
24.36
24.93
1,216,510
+0.61(+2.50%)
Nov 04, 2009
24.37
24.67
23.95
24.32
1,954,084
+0.34(+1.41%)
Nov 03, 2009
24.36
24.36
23.83
23.98
2,699,951
-0.44(-1.81%)
Nov 02, 2009
24.21
24.65
24.05
24.43
1,568,396
+0.26(+1.08%)
Oct 30, 2009
24.89
25.03
24.15
24.17
1,816,575
-0.70(-2.83%)
Oct 29, 2009
24.49
25.03
24.47
24.87
2,211,101
+0.48(+1.96%)
Oct 28, 2009
25.23
25.37
24.38
24.39
3,037,003
-1.00(-3.94%)
Oct 27, 2009
25.34
25.78
25.29
25.39
1,861,148
+0.05(+0.21%)
Oct 26, 2009
25.44
25.93
25.27
25.34
1,928,310
-0.15(-0.58%)
Oct 23, 2009
25.36
25.74
25.23
25.49
2,194,279
+0.15(+0.58%)
Oct 22, 2009
25.29
25.46
24.39
25.34
3,186,602
-0.53(-2.05%)
Oct 21, 2009
25.56
26.24
25.29
25.87
3,442,442
+0.71(+2.83%)
Oct 20, 2009
24.91
25.45
24.85
25.16
2,594,306
-0.30(-1.19%)
Oct 19, 2009
25.03
25.62
24.83
25.46
2,071,274
+0.59(+2.38%)
Oct 16, 2009
25.16
25.17
24.67
24.87
3,481,918
+0.09(+0.35%)
Oct 15, 2009
24.24
24.87
24.24
24.78
1,904,858
+0.31(+1.28%)
Oct 14, 2009
24.46
24.62
24.27
24.47
2,429,252
+0.23(+0.97%)
Oct 13, 2009
24.66
24.66
24.08
24.23
1,035,736
-0.07(-0.29%)
Oct 12, 2009
24.50
24.64
24.03
24.30
1,388,155
+0.15(+0.61%)
Oct 09, 2009
24.04
24.17
23.79
24.16
1,068,217
+0.16(+0.65%)
Oct 08, 2009
23.90
24.24
23.74
24.00
1,474,504
+0.27(+1.13%)
Oct 07, 2009
23.87
23.98
23.44
23.73
1,764,194
-0.09(-0.36%)
Oct 06, 2009
23.74
24.11
23.63
23.82
1,580,650
+0.26(+1.11%)
Oct 05, 2009
23.42
23.74
23.11
23.56
2,066,037
+0.13(+0.56%)
Oct 02, 2009
23.12
23.58
23.11
23.43
2,081,247
+0.20(+0.86%)
Oct 01, 2009
23.85
24.74
23.17
23.23
3,278,456
-1.08(-4.43%)
Sep 30, 2009
24.40
24.52
23.82
24.30
1,690,375
-0.08(-0.32%)
Sep 29, 2009
24.32
24.50
23.91
24.38
2,169,423
-0.17(-0.71%)
Sep 28, 2009
24.01
24.63
23.90
24.56
2,218,585
+0.56(+2.35%)
Sep 25, 2009
23.83
24.23
23.74
23.99
2,079,657
+0.10(+0.40%)
Sep 24, 2009
24.38
24.63
23.77
23.90
3,096,640
-0.26(-1.08%)
Sep 23, 2009
24.61
24.71
24.13
24.16
3,738,559
-0.26(-1.07%)
Sep 22, 2009
24.63
24.78
24.34
24.42
2,192,539
-0.18(-0.74%)
Sep 21, 2009
24.25
24.63
23.98
24.60
3,237,915
+0.30(+1.22%)
Sep 18, 2009
23.80
24.43
23.80
24.30
4,947,922
-0.10(-0.39%)
Sep 17, 2009
24.76
25.28
24.28
24.40
7,105,083
-0.49(-1.96%)
Sep 16, 2009
23.46
24.93
23.44
24.89
5,609,059
+1.36(+5.76%)
Sep 15, 2009
23.29
23.65
23.26
23.53
5,952,473
-0.20(-0.84%)
Sep 14, 2009
22.38
23.79
22.31
23.73
6,222,603
+1.27(+5.65%)
Sep 11, 2009
21.64
22.53
21.51
22.46
4,491,589
+0.97(+4.53%)
Sep 10, 2009
20.91
21.50
20.61
21.49
2,558,227
+0.64(+3.08%)
Sep 09, 2009
20.60
20.92
20.42
20.85
1,900,946
+0.24(+1.18%)
Sep 08, 2009
20.36
20.62
20.18
20.60
1,741,895
+0.44(+2.20%)
Sep 04, 2009
19.99
20.19
19.75
20.16
1,122,581
+0.21(+1.05%)
Sep 03, 2009
19.77
19.95
19.59
19.95
1,445,492
+0.19(+0.97%)
Sep 02, 2009
19.72
19.93
19.41
19.76
2,355,641
+0.14(+0.71%)
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
.