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 (%)
Jun 30, 2009
19.25
19.88
19.25
19.60
2,044,765
-0.15(-0.75%)
Jun 29, 2009
19.59
19.84
19.52
19.75
1,848,697
-0.05(-0.26%)
Jun 26, 2009
19.65
19.84
19.39
19.80
2,129,602
-0.03(-0.13%)
Jun 25, 2009
19.45
19.83
19.12
19.83
2,545,576
+0.50(+2.61%)
Jun 24, 2009
19.35
19.43
19.09
19.33
4,961,834
+0.19(+1.00%)
Jun 23, 2009
19.55
19.61
19.02
19.13
4,052,597
-0.23(-1.21%)
Jun 22, 2009
19.57
19.69
19.33
19.37
2,259,420
-0.56(-2.79%)
Jun 19, 2009
20.03
20.17
19.55
19.92
4,757,713
+0.09(+0.44%)
Jun 18, 2009
19.84
20.02
19.56
19.84
2,840,167
-0.05(-0.26%)
Jun 17, 2009
20.27
20.27
19.79
19.89
4,463,630
+0.00(+0.00%)
Jun 16, 2009
20.76
20.81
19.79
19.89
6,235,659
-1.23(-5.80%)
Jun 15, 2009
21.23
21.24
20.85
21.12
2,975,051
-0.30(-1.38%)
Jun 12, 2009
20.83
21.43
20.55
21.41
2,549,160
+0.28(+1.32%)
Jun 11, 2009
20.94
21.49
20.94
21.13
1,529,993
+0.09(+0.41%)
Jun 10, 2009
21.39
21.65
20.73
21.05
2,107,334
-0.17(-0.82%)
Jun 09, 2009
20.98
21.44
20.77
21.22
2,517,000
+0.36(+1.71%)
Jun 08, 2009
20.85
21.54
20.65
20.86
2,708,065
-0.43(-2.00%)
Jun 05, 2009
21.82
21.86
20.85
21.29
4,806,162
+1.20(+5.97%)
Jun 04, 2009
19.65
20.11
19.65
20.09
3,226,625
+0.53(+2.71%)
Jun 03, 2009
19.35
19.90
19.21
19.56
2,280,118
-0.05(-0.27%)
Jun 02, 2009
19.35
19.86
19.27
19.61
2,346,184
-0.25(-1.27%)
Jun 01, 2009
19.72
20.03
19.56
19.86
2,638,583
+0.35(+1.78%)
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%)
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
.