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 (%)
Apr 30, 2009
22.58
22.77
21.93
22.18
2,403,066
-0.17(-0.76%)
Apr 29, 2009
21.89
22.53
21.89
22.35
2,305,753
+0.61(+2.81%)
Apr 28, 2009
21.60
22.06
21.59
21.74
1,819,613
-0.54(-2.42%)
Apr 27, 2009
22.50
23.37
22.21
22.28
2,615,732
+0.28(+1.27%)
Apr 24, 2009
21.74
22.14
21.25
22.00
1,748,205
+0.50(+2.33%)
Apr 23, 2009
21.53
21.68
20.98
21.50
1,505,196
-0.07(-0.32%)
Apr 22, 2009
21.47
22.13
21.18
21.57
1,496,616
-0.13(-0.60%)
Apr 21, 2009
21.05
21.74
21.00
21.70
1,445,873
+0.59(+2.79%)
Apr 20, 2009
21.50
21.68
20.90
21.11
1,767,353
-0.73(-3.34%)
Apr 17, 2009
21.27
22.04
21.16
21.84
2,855,415
+0.57(+2.68%)
Apr 16, 2009
21.25
21.59
21.07
21.27
3,082,016
+0.18(+0.85%)
Apr 15, 2009
21.34
21.43
20.87
21.09
1,627,080
-0.50(-2.32%)
Apr 14, 2009
21.52
21.82
21.23
21.59
1,356,140
-0.23(-1.05%)
Apr 13, 2009
21.90
22.00
21.49
21.82
1,051,618
-0.21(-0.95%)
Apr 09, 2009
21.32
22.13
21.25
22.03
1,346,302
+1.09(+5.21%)
Apr 08, 2009
20.96
21.10
20.56
20.94
1,724,644
+0.24(+1.16%)
Apr 07, 2009
21.28
21.36
20.57
20.70
1,213,452
-0.90(-4.17%)
Apr 06, 2009
22.43
22.43
21.25
21.60
1,584,880
-0.28(-1.28%)
Apr 03, 2009
22.23
22.27
21.58
21.88
1,391,610
-0.28(-1.26%)
Apr 02, 2009
21.08
22.48
20.99
22.16
2,345,235
+1.40(+6.74%)
Apr 01, 2009
20.10
20.81
19.90
20.76
1,338,031
+0.28(+1.37%)
Mar 31, 2009
20.64
20.90
20.38
20.48
1,530,333
+0.06(+0.29%)
Mar 30, 2009
20.68
20.95
19.80
20.42
1,615,474
-1.08(-5.02%)
Mar 26, 2009
21.25
21.60
21.12
21.50
3,748,410
+0.33(+1.56%)
Mar 25, 2009
21.10
21.41
20.71
21.17
3,043,028
+0.37(+1.78%)
Mar 24, 2009
21.06
21.46
20.79
20.80
3,343,689
-0.66(-3.08%)
Mar 23, 2009
21.00
21.46
20.66
21.46
2,807,908
+0.85(+4.12%)
Mar 20, 2009
21.07
21.22
20.35
20.61
5,279,875
-0.57(-2.69%)
Mar 19, 2009
21.88
21.88
21.07
21.18
2,991,070
-0.46(-2.13%)
Mar 18, 2009
21.93
22.09
21.36
21.64
3,577,335
-0.35(-1.59%)
Mar 17, 2009
20.83
22.00
20.76
21.99
3,067,382
+1.34(+6.49%)
Mar 16, 2009
20.52
20.81
20.20
20.65
2,720,487
+0.19(+0.93%)
Mar 13, 2009
20.35
20.72
20.15
20.46
1,889,021
+0.08(+0.39%)
Mar 12, 2009
19.94
20.41
19.72
20.38
2,461,585
+0.50(+2.52%)
Mar 11, 2009
20.74
20.74
19.69
19.88
2,573,449
-0.34(-1.68%)
Mar 10, 2009
19.12
20.31
19.09
20.22
2,247,620
+1.35(+7.15%)
Mar 09, 2009
19.41
19.97
18.81
18.87
3,354,748
-0.72(-3.68%)
Mar 06, 2009
19.54
19.84
18.95
19.59
2,115,552
+0.15(+0.77%)
Mar 05, 2009
20.02
20.27
19.33
19.44
3,686,137
-1.00(-4.89%)
Mar 04, 2009
19.88
20.78
19.78
20.44
1,944,749
+0.87(+4.45%)
Mar 02, 2009
20.02
20.32
19.51
19.57
2,402,478
-0.84(-4.12%)
Feb 27, 2009
21.06
21.45
20.33
20.41
3,082,365
-0.78(-3.68%)
Feb 26, 2009
22.00
22.01
21.14
21.19
3,206,012
-0.71(-3.24%)
Feb 25, 2009
20.99
22.28
20.68
21.90
4,871,206
+0.72(+3.40%)
Feb 24, 2009
20.09
21.36
20.02
21.18
2,781,115
+1.15(+5.74%)
Feb 23, 2009
20.66
20.82
20.00
20.03
2,135,605
-0.57(-2.77%)
Feb 20, 2009
20.29
20.93
20.05
20.60
2,743,806
+0.20(+0.98%)
Feb 19, 2009
20.79
21.46
20.33
20.40
2,326,906
-0.53(-2.53%)
Feb 18, 2009
20.93
21.15
20.37
20.93
2,111,695
+0.05(+0.24%)
Feb 17, 2009
21.10
21.45
20.59
20.88
2,633,145
-1.31(-5.90%)
Feb 13, 2009
22.39
22.73
22.15
22.19
1,423,020
-0.28(-1.25%)
Feb 12, 2009
21.81
22.55
21.39
22.47
1,818,183
+0.07(+0.31%)
Feb 11, 2009
22.30
22.74
22.16
22.40
2,374,490
+0.04(+0.18%)
Feb 10, 2009
23.30
23.60
22.24
22.36
3,689,052
-1.24(-5.25%)
Feb 09, 2009
23.25
24.02
23.20
23.60
3,238,217
+0.47(+2.03%)
Feb 06, 2009
23.85
24.00
22.40
23.13
4,284,974
+0.51(+2.25%)
Feb 05, 2009
23.92
24.64
21.90
22.62
4,684,391
-1.73(-7.10%)
Feb 04, 2009
24.25
24.77
23.92
24.35
3,233,887
+0.39(+1.63%)
Feb 03, 2009
24.63
24.76
23.03
23.96
2,948,432
-0.64(-2.60%)
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
.