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 (%)
Mar 31, 2009
17.93
18.16
17.71
17.80
1,761,154
+0.05(+0.29%)
Mar 30, 2009
17.97
18.20
17.20
17.74
1,859,137
-0.94(-5.02%)
Mar 26, 2009
18.46
18.77
18.35
18.68
4,313,787
+0.29(+1.56%)
Mar 25, 2009
18.33
18.60
18.00
18.40
3,502,011
+0.32(+1.78%)
Mar 24, 2009
18.30
18.65
18.07
18.07
3,848,021
-0.57(-3.08%)
Mar 23, 2009
18.25
18.65
17.95
18.65
3,231,428
+0.74(+4.12%)
Mar 20, 2009
18.31
18.44
17.68
17.91
6,076,244
-0.50(-2.69%)
Mar 19, 2009
19.01
19.01
18.31
18.40
3,442,216
-0.40(-2.13%)
Mar 18, 2009
19.06
19.19
18.56
18.80
4,116,908
-0.30(-1.59%)
Mar 17, 2009
18.10
19.12
18.04
19.11
3,530,038
+1.16(+6.49%)
Mar 16, 2009
17.83
18.08
17.55
17.94
3,130,821
+0.17(+0.93%)
Mar 13, 2009
17.68
18.00
17.51
17.78
2,173,944
+0.07(+0.39%)
Mar 12, 2009
17.33
17.74
17.14
17.71
2,832,868
+0.43(+2.51%)
Mar 11, 2009
18.02
18.02
17.11
17.27
2,961,605
-0.30(-1.68%)
Mar 10, 2009
16.61
17.65
16.59
17.57
2,586,631
+1.17(+7.15%)
Mar 09, 2009
16.87
17.35
16.34
16.40
3,860,748
-0.63(-3.68%)
Mar 06, 2009
16.98
17.24
16.47
17.02
2,434,643
+0.13(+0.77%)
Mar 05, 2009
17.40
17.61
16.80
16.89
4,242,121
-0.87(-4.89%)
Mar 04, 2009
17.27
18.06
17.19
17.76
2,238,077
+0.76(+4.45%)
Mar 02, 2009
17.40
17.66
16.95
17.01
2,764,846
-0.73(-4.12%)
Feb 27, 2009
18.30
18.64
17.67
17.73
3,547,281
-0.68(-3.68%)
Feb 26, 2009
19.12
19.13
18.37
18.41
3,689,578
-0.62(-3.24%)
Feb 25, 2009
18.24
19.36
17.97
19.03
5,605,935
+0.63(+3.40%)
Feb 24, 2009
17.46
18.56
17.40
18.40
3,200,593
+1.00(+5.74%)
Feb 23, 2009
17.95
18.09
17.38
17.40
2,457,720
-0.50(-2.77%)
Feb 20, 2009
17.63
18.19
17.42
17.90
3,157,657
+0.17(+0.98%)
Feb 19, 2009
18.07
18.65
17.67
17.73
2,677,876
-0.46(-2.53%)
Feb 18, 2009
18.19
18.38
17.70
18.19
2,430,204
+0.04(+0.24%)
Feb 17, 2009
18.33
18.64
17.89
18.14
3,030,305
-1.14(-5.90%)
Feb 13, 2009
19.46
19.75
19.25
19.28
1,637,655
-0.24(-1.25%)
Feb 12, 2009
18.95
19.59
18.59
19.52
2,092,421
+0.06(+0.31%)
Feb 11, 2009
19.38
19.76
19.26
19.46
2,732,637
+0.03(+0.18%)
Feb 10, 2009
20.25
20.51
19.33
19.43
4,245,476
-1.08(-5.25%)
Feb 09, 2009
20.20
20.87
20.16
20.51
3,726,641
+0.41(+2.03%)
Feb 06, 2009
20.72
20.85
19.46
20.10
4,931,281
+0.44(+2.25%)
Feb 05, 2009
20.79
21.41
19.03
19.66
5,390,943
-1.50(-7.10%)
Feb 04, 2009
21.07
21.52
20.79
21.16
3,721,658
+0.34(+1.63%)
Feb 03, 2009
21.40
21.51
20.01
20.82
3,393,147
-0.56(-2.60%)
Feb 02, 2009
21.32
21.68
20.80
21.38
2,438,277
-0.32(-1.48%)
Jan 30, 2009
22.84
22.84
21.52
21.70
3,108,077
-1.00(-4.40%)
Jan 29, 2009
22.66
22.85
22.19
22.70
1,826,866
-0.24(-1.06%)
Jan 28, 2009
23.37
23.57
22.66
22.94
2,550,087
-0.39(-1.68%)
Jan 27, 2009
23.76
23.81
23.24
23.33
2,866,401
-1.44(-5.82%)
Jan 26, 2009
24.30
25.30
24.11
24.77
972,928
+0.42(+1.71%)
Jan 23, 2009
23.80
24.79
23.52
24.36
1,525,447
-0.11(-0.46%)
Jan 22, 2009
25.20
25.20
23.81
24.47
1,918,002
-0.84(-3.33%)
Jan 21, 2009
24.86
25.62
24.34
25.31
2,001,077
+0.79(+3.22%)
Jan 20, 2009
25.44
25.97
24.52
24.52
1,600,228
-1.03(-4.01%)
Jan 16, 2009
25.62
25.81
24.94
25.55
1,540,908
+0.15(+0.58%)
Jan 15, 2009
24.79
25.68
24.29
25.40
1,536,273
+0.53(+2.13%)
Jan 14, 2009
25.43
25.53
24.57
24.87
1,799,923
-0.84(-3.28%)
Jan 13, 2009
26.05
26.27
25.49
25.71
2,144,419
-0.35(-1.33%)
Jan 12, 2009
26.53
26.76
25.80
26.06
1,627,830
-0.47(-1.77%)
Jan 09, 2009
27.22
27.22
26.39
26.53
1,546,436
-0.77(-2.83%)
Jan 08, 2009
27.53
27.54
26.78
27.30
1,798,214
-0.27(-0.98%)
Jan 07, 2009
26.96
27.89
26.83
27.57
2,297,605
+0.12(+0.44%)
Jan 06, 2009
27.72
27.97
27.15
27.45
2,657,805
-0.02(-0.06%)
Jan 05, 2009
26.95
28.08
26.64
27.47
3,340,655
-0.13(-0.47%)
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
.