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 (%)
May 29, 2009
19.72
20.11
19.11
19.52
4,174,559
-0.62(-3.06%)
May 28, 2009
20.30
20.39
19.71
20.13
2,544,165
-0.17(-0.81%)
May 27, 2009
20.82
20.92
20.23
20.30
2,016,578
-0.77(-3.67%)
May 26, 2009
20.32
21.07
20.12
21.07
3,484,516
+0.42(+2.02%)
May 22, 2009
21.16
21.43
20.60
20.65
1,502,758
-0.30(-1.45%)
May 21, 2009
22.01
22.01
20.80
20.96
1,937,439
-1.09(-4.93%)
May 20, 2009
22.27
22.54
21.98
22.04
1,406,834
-0.11(-0.51%)
May 19, 2009
21.57
22.26
21.44
22.16
1,868,227
+0.37(+1.67%)
May 18, 2009
22.01
22.01
21.44
21.79
1,711,471
+0.37(+1.74%)
May 15, 2009
21.45
21.69
21.19
21.42
1,380,468
-0.15(-0.68%)
May 14, 2009
21.18
21.77
21.02
21.57
1,362,540
+0.10(+0.45%)
May 13, 2009
22.13
22.23
21.40
21.47
1,792,762
-0.89(-4.00%)
May 12, 2009
22.51
22.59
22.08
22.37
1,494,210
-0.01(-0.04%)
May 11, 2009
22.69
22.69
21.83
22.38
1,397,599
-0.70(-3.01%)
May 08, 2009
22.19
23.16
22.03
23.07
2,714,696
+1.07(+4.86%)
May 07, 2009
21.91
22.50
21.83
22.00
2,393,562
-0.04(-0.20%)
May 06, 2009
22.29
22.69
21.95
22.04
1,979,406
-0.23(-1.05%)
May 05, 2009
22.68
22.73
22.07
22.28
2,110,164
-0.40(-1.76%)
May 04, 2009
22.80
22.85
21.68
22.68
2,674,878
+0.77(+3.53%)
May 01, 2009
20.72
22.04
19.94
21.91
5,372,182
+2.63(+13.66%)
Apr 30, 2009
19.62
19.79
19.06
19.27
2,765,523
-0.15(-0.76%)
Apr 29, 2009
19.02
19.58
19.02
19.42
2,653,532
+0.53(+2.81%)
Apr 28, 2009
18.77
19.17
18.76
18.89
2,094,067
-0.47(-2.42%)
Apr 27, 2009
19.55
20.31
19.30
19.36
3,010,266
+0.24(+1.27%)
Apr 24, 2009
18.89
19.23
18.46
19.12
2,011,888
+0.43(+2.33%)
Apr 23, 2009
18.71
18.84
18.23
18.68
1,732,226
-0.06(-0.32%)
Apr 22, 2009
18.66
19.23
18.40
18.74
1,722,352
-0.11(-0.60%)
Apr 21, 2009
18.29
18.89
18.25
18.86
1,663,955
+0.51(+2.79%)
Apr 20, 2009
18.68
18.84
18.16
18.34
2,033,924
-0.63(-3.34%)
Apr 17, 2009
18.48
19.15
18.39
18.98
3,286,100
+0.50(+2.68%)
Apr 16, 2009
18.46
18.76
18.31
18.48
3,546,880
+0.16(+0.85%)
Apr 15, 2009
18.54
18.62
18.13
18.33
1,872,494
-0.43(-2.32%)
Apr 14, 2009
18.70
18.96
18.45
18.76
1,560,688
-0.20(-1.05%)
Apr 13, 2009
19.03
19.12
18.67
18.96
1,210,234
-0.18(-0.95%)
Apr 09, 2009
18.53
19.23
18.47
19.14
1,549,366
+0.95(+5.21%)
Apr 08, 2009
18.21
18.33
17.87
18.20
1,984,774
+0.21(+1.16%)
Apr 07, 2009
18.49
18.56
17.87
17.99
1,396,478
-0.78(-4.17%)
Apr 06, 2009
19.49
19.49
18.46
18.77
1,823,929
-0.24(-1.28%)
Apr 03, 2009
19.32
19.35
18.75
19.01
1,601,508
-0.24(-1.26%)
Apr 02, 2009
18.32
19.53
18.24
19.26
2,698,969
+1.22(+6.74%)
Apr 01, 2009
17.47
18.08
17.29
18.04
1,539,847
+0.24(+1.37%)
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%)
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
.