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 13, 2021
57.17
57.17
57.17
0
-0.18(-0.31%)
May 12, 2021
57.92
58.24
57.34
57.35
3,825,446
-0.85(-1.46%)
May 11, 2021
58.12
58.39
57.73
58.20
2,456,159
-0.58(-0.98%)
May 10, 2021
58.68
59.24
58.68
58.78
4,878,865
-0.30(-0.51%)
May 07, 2021
58.64
59.39
58.64
59.07
2,217,848
+0.20(+0.34%)
May 06, 2021
58.22
59.06
58.22
58.87
1,426,583
+0.36(+0.61%)
May 05, 2021
58.79
58.95
58.14
58.52
1,505,110
-0.31(-0.53%)
May 04, 2021
59.27
59.38
58.47
58.83
1,044,078
-0.61(-1.02%)
May 03, 2021
60.07
60.07
59.29
59.43
2,310,710
-0.36(-0.60%)
Apr 30, 2021
59.78
60.21
59.77
59.79
1,381,195
-0.33(-0.55%)
Apr 29, 2021
60.20
60.48
60.00
60.12
774,522
-0.07(-0.12%)
Apr 28, 2021
59.65
60.30
59.47
60.19
1,276,814
+0.68(+1.14%)
Apr 27, 2021
59.13
59.66
59.12
59.51
960,421
+0.27(+0.45%)
Apr 26, 2021
59.48
59.61
59.08
59.24
1,048,224
-0.13(-0.22%)
Apr 23, 2021
59.08
59.50
58.87
59.37
892,646
+0.39(+0.66%)
Apr 22, 2021
58.83
59.26
58.63
58.98
620,829
+0.18(+0.31%)
Apr 21, 2021
57.59
58.91
57.59
58.81
868,394
+0.75(+1.29%)
Apr 20, 2021
58.41
58.47
57.66
58.06
1,320,657
-0.33(-0.56%)
Apr 19, 2021
58.29
58.60
58.06
58.39
1,571,557
+0.03(+0.05%)
Apr 16, 2021
58.34
58.48
58.04
58.36
2,265,918
+0.11(+0.19%)
Apr 15, 2021
57.87
58.30
57.78
58.25
853,513
+0.43(+0.74%)
Apr 14, 2021
57.72
58.24
57.71
57.82
1,298,826
-0.20(-0.34%)
Apr 13, 2021
58.10
58.22
57.85
58.02
476,244
-0.14(-0.24%)
Apr 12, 2021
57.76
58.26
57.56
58.16
1,396,607
+0.60(+1.04%)
Apr 09, 2021
57.39
57.63
57.25
57.56
1,223,326
+0.02(+0.03%)
Apr 08, 2021
57.13
57.58
56.97
57.54
882,604
+0.36(+0.63%)
Apr 07, 2021
57.70
57.70
57.00
57.18
1,502,698
-0.36(-0.62%)
Apr 06, 2021
57.19
57.77
57.19
57.54
1,984,536
+0.03(+0.05%)
Apr 05, 2021
56.64
57.60
56.37
57.51
2,542,432
+0.81(+1.42%)
Apr 01, 2021
56.49
57.03
56.35
56.70
1,538,561
+0.40(+0.71%)
Mar 31, 2021
55.84
56.67
55.84
56.30
1,646,494
+0.43(+0.77%)
Mar 30, 2021
55.72
56.03
55.46
55.87
887,870
-0.08(-0.14%)
Mar 29, 2021
55.13
56.19
55.13
55.95
930,772
+0.49(+0.88%)
Mar 26, 2021
55.44
55.72
55.10
55.47
691,349
+0.16(+0.29%)
Mar 25, 2021
54.58
55.52
54.28
55.31
854,681
+0.71(+1.30%)
Mar 24, 2021
54.98
55.28
54.58
54.60
853,741
-0.03(-0.05%)
Mar 23, 2021
54.93
55.13
54.45
54.63
1,044,380
-0.29(-0.53%)
Mar 22, 2021
54.17
55.14
54.05
54.92
917,743
+0.82(+1.51%)
Mar 19, 2021
54.44
54.95
54.04
54.10
4,523,611
-0.71(-1.29%)
Mar 18, 2021
55.10
55.51
54.80
54.81
1,339,472
-0.24(-0.43%)
Mar 17, 2021
54.96
55.32
54.80
55.05
1,122,472
+0.05(+0.09%)
Mar 16, 2021
55.54
55.54
54.91
55.00
641,002
-0.61(-1.09%)
Mar 15, 2021
55.26
55.67
54.78
55.60
1,372,289
+0.61(+1.11%)
Mar 12, 2021
54.42
55.05
54.42
55.00
1,107,884
+0.57(+1.04%)
Mar 11, 2021
54.64
55.05
54.35
54.43
3,555,275
+0.00(+0.00%)
Mar 10, 2021
54.32
54.74
54.07
54.43
1,989,269
+0.36(+0.66%)
Mar 09, 2021
54.51
54.81
54.03
54.07
2,025,609
-0.42(-0.77%)
Mar 08, 2021
54.22
54.83
54.08
54.49
5,258,790
+0.08(+0.15%)
Mar 05, 2021
53.49
54.57
52.79
54.41
1,332,550
+1.33(+2.50%)
Mar 04, 2021
53.25
53.43
52.23
53.08
1,614,836
-0.12(-0.22%)
Mar 03, 2021
53.46
53.82
53.16
53.20
1,363,711
-0.35(-0.65%)
Mar 02, 2021
53.78
53.89
53.45
53.55
1,704,560
-0.12(-0.22%)
Mar 01, 2021
53.65
54.19
53.28
53.67
1,523,322
+0.60(+1.12%)
Feb 26, 2021
53.52
53.74
52.77
53.07
1,268,074
-0.22(-0.41%)
Feb 25, 2021
54.42
54.66
53.00
53.29
1,513,852
-1.08(-1.99%)
Feb 24, 2021
53.63
54.73
53.63
54.37
650,370
+0.76(+1.41%)
Feb 23, 2021
53.34
54.18
53.29
53.62
1,297,128
-1.08(-1.98%)
Feb 22, 2021
55.39
55.39
54.69
54.70
1,103,190
-0.69(-1.24%)
Feb 19, 2021
55.86
55.97
55.34
55.39
880,699
-0.21(-0.38%)
Feb 18, 2021
55.01
55.84
54.78
55.60
1,182,638
+0.47(+0.85%)
Feb 17, 2021
54.64
55.64
54.53
55.13
1,726,579
+0.62(+1.13%)
Feb 16, 2021
54.50
55.07
54.48
54.51
967,240
+0.16(+0.29%)
Feb 12, 2021
54.07
54.41
53.81
54.35
975,883
+0.06(+0.11%)
Feb 11, 2021
54.47
54.70
54.09
54.30
1,729,898
+0.00(+0.00%)
Feb 10, 2021
54.42
54.53
54.12
54.30
1,397,155
-0.13(-0.24%)
Feb 09, 2021
54.51
54.51
54.00
54.42
1,001,763
+0.18(+0.33%)
Feb 08, 2021
53.87
54.32
53.78
54.25
1,093,537
+0.30(+0.55%)
Feb 05, 2021
54.16
54.41
53.76
53.95
1,855,979
-0.23(-0.42%)
Feb 04, 2021
53.79
54.20
53.61
54.18
1,943,157
+0.39(+0.72%)
Feb 03, 2021
53.93
54.18
53.51
53.79
1,609,461
-0.10(-0.18%)
Feb 02, 2021
53.17
54.14
53.09
53.89
1,131,016
+0.83(+1.57%)
Feb 01, 2021
52.22
53.24
52.16
53.05
1,425,176
+1.32(+2.56%)
Jan 29, 2021
52.76
52.76
51.50
51.73
2,656,889
-0.82(-1.57%)
Jan 28, 2021
54.17
54.40
52.54
52.56
1,710,799
-1.49(-2.76%)
Jan 27, 2021
53.47
54.44
53.25
54.05
1,111,371
+0.18(+0.33%)
Jan 26, 2021
54.16
54.41
53.85
53.87
1,404,516
-0.33(-0.61%)
Jan 25, 2021
53.97
54.30
53.65
54.20
1,961,172
+0.17(+0.31%)
Jan 22, 2021
53.35
54.15
53.25
54.03
1,316,169
+0.18(+0.33%)
Jan 21, 2021
53.69
54.02
53.49
53.85
2,195,275
+0.06(+0.11%)
Jan 20, 2021
54.11
54.11
53.70
53.79
2,437,313
-0.01(-0.02%)
Jan 19, 2021
53.71
54.07
53.49
53.80
4,617,998
+0.44(+0.82%)
Jan 15, 2021
53.71
53.74
53.01
53.36
3,069,419
-0.40(-0.74%)
Jan 14, 2021
53.64
54.19
53.64
53.76
3,094,839
+0.06(+0.11%)
Jan 13, 2021
53.29
54.08
53.18
53.70
3,435,354
+0.32(+0.60%)
Jan 12, 2021
52.67
53.66
52.67
53.38
3,595,790
+0.57(+1.07%)
Jan 11, 2021
51.98
52.91
51.75
52.81
3,540,402
+0.51(+0.97%)
Jan 08, 2021
51.48
52.41
51.39
52.31
4,082,933
+0.76(+1.47%)
Jan 07, 2021
52.21
52.74
51.30
51.55
7,764,526
-0.58(-1.11%)
Jan 06, 2021
52.67
53.09
51.97
52.13
7,578,724
-0.69(-1.30%)
Jan 05, 2021
51.21
53.01
51.18
52.81
9,473,227
+0.89(+1.72%)
Jan 04, 2021
52.71
54.14
51.32
51.92
18,537,380
+8.36(+19.19%)
Dec 31, 2020
43.56
43.56
43.56
806,374
+0.02(+0.05%)
Dec 30, 2020
42.77
44.04
42.71
43.54
806,374
+0.77(+1.79%)
Dec 29, 2020
44.27
44.51
42.59
42.78
1,070,190
-1.58(-3.56%)
Dec 28, 2020
45.00
45.33
44.29
44.36
1,223,824
+0.09(+0.20%)
Dec 24, 2020
44.88
45.06
43.99
44.27
1,216,055
+0.30(+0.68%)
Dec 23, 2020
42.62
44.68
42.02
43.97
2,688,475
+2.72(+6.60%)
Dec 22, 2020
41.72
41.83
41.17
41.25
980,402
-0.09(-0.22%)
Dec 21, 2020
41.58
41.87
40.73
41.34
1,532,219
-0.43(-1.02%)
Dec 18, 2020
41.42
41.91
41.37
41.76
2,732,956
+0.27(+0.65%)
Dec 17, 2020
41.73
41.78
41.26
41.49
1,016,475
-0.03(-0.07%)
Dec 16, 2020
42.39
42.84
41.34
41.52
1,245,605
-1.05(-2.47%)
Dec 15, 2020
42.26
42.69
41.64
42.58
1,143,161
+0.72(+1.71%)
Dec 14, 2020
41.84
42.83
41.71
41.86
1,133,030
+0.27(+0.65%)
Dec 11, 2020
41.33
42.13
41.09
41.59
951,232
-0.12(-0.29%)
Dec 10, 2020
40.51
42.06
40.50
41.71
1,364,904
+0.29(+0.70%)
Dec 09, 2020
41.02
41.54
40.75
41.42
1,621,737
+0.38(+0.92%)
Dec 08, 2020
40.43
41.10
40.35
41.05
1,194,023
+0.40(+0.98%)
Dec 07, 2020
40.95
41.19
40.26
40.65
1,422,577
-0.31(-0.75%)
Dec 04, 2020
40.46
41.13
40.15
40.96
1,206,899
+0.69(+1.70%)
Dec 03, 2020
39.92
40.58
39.80
40.27
1,303,630
+0.50(+1.25%)
Dec 02, 2020
39.72
39.88
39.39
39.77
1,557,331
-0.35(-0.87%)
Dec 01, 2020
38.75
40.17
38.40
40.12
2,241,981
+2.12(+5.57%)
Nov 30, 2020
39.22
39.65
37.83
38.01
12,451,346
-0.88(-2.27%)
Nov 27, 2020
39.54
39.72
38.60
38.89
1,473,937
-0.83(-2.10%)
Nov 25, 2020
41.13
41.13
39.68
39.72
1,770,153
-1.05(-2.58%)
Nov 24, 2020
40.08
40.85
39.39
40.78
2,287,309
+2.07(+5.34%)
Nov 23, 2020
37.91
38.90
37.42
38.71
1,881,177
+0.91(+2.42%)
Nov 20, 2020
37.33
38.00
37.11
37.80
1,131,537
+0.44(+1.17%)
Nov 19, 2020
37.65
37.65
36.08
37.36
2,060,351
-0.55(-1.44%)
Nov 18, 2020
36.89
38.46
36.87
37.91
1,702,646
+1.07(+2.90%)
Nov 17, 2020
37.60
37.60
36.67
36.84
1,612,225
-0.99(-2.62%)
Nov 16, 2020
37.46
37.89
37.24
37.83
1,251,995
+0.90(+2.44%)
Nov 13, 2020
35.42
37.02
35.36
36.93
1,231,683
+1.80(+5.13%)
Nov 12, 2020
35.75
35.92
34.85
35.13
1,046,194
-0.88(-2.45%)
Nov 11, 2020
35.85
36.07
35.13
36.01
1,212,666
+0.33(+0.92%)
Nov 10, 2020
36.67
37.04
35.61
35.68
1,319,393
-0.78(-2.14%)
Nov 09, 2020
36.29
37.70
36.02
36.46
1,816,952
+2.08(+6.04%)
Nov 06, 2020
35.16
35.25
34.14
34.38
1,259,577
-0.89(-2.52%)
Nov 05, 2020
35.29
35.70
34.64
35.27
1,541,358
+0.05(+0.14%)
Nov 04, 2020
36.15
36.35
35.17
35.22
1,435,327
-0.73(-2.04%)
Nov 03, 2020
35.47
36.34
35.45
35.96
1,278,087
+0.86(+2.45%)
Nov 02, 2020
34.63
35.14
34.10
35.10
1,776,552
+0.77(+2.25%)
Oct 30, 2020
34.76
35.71
33.28
34.32
2,141,878
+0.31(+0.90%)
Oct 29, 2020
33.44
34.26
33.11
34.02
1,392,218
+0.36(+1.06%)
Oct 28, 2020
34.00
34.29
33.63
33.66
1,212,998
-0.98(-2.83%)
Oct 27, 2020
34.64
34.76
34.36
34.64
1,030,407
-0.12(-0.34%)
Oct 26, 2020
35.27
35.53
34.53
34.76
964,021
-1.02(-2.85%)
Oct 23, 2020
36.80
36.94
35.67
35.78
981,142
-0.67(-1.85%)
Oct 22, 2020
35.48
36.49
35.13
36.45
859,748
+1.16(+3.28%)
Oct 21, 2020
35.73
35.87
35.19
35.29
802,179
-0.57(-1.60%)
Oct 20, 2020
36.90
37.03
35.85
35.87
980,828
-0.75(-2.05%)
Oct 19, 2020
36.79
37.07
36.22
36.62
1,235,985
-0.17(-0.46%)
Oct 16, 2020
36.97
37.03
36.07
36.79
1,230,774
-0.31(-0.83%)
Oct 15, 2020
36.13
37.25
35.92
37.09
896,088
+0.51(+1.41%)
Oct 14, 2020
35.99
36.77
35.99
36.58
958,943
+0.66(+1.85%)
Oct 13, 2020
37.31
37.50
35.84
35.92
1,036,412
-1.67(-4.45%)
Oct 12, 2020
37.33
37.81
37.27
37.59
1,000,390
+0.46(+1.23%)
Oct 09, 2020
37.20
37.65
36.78
37.13
900,290
+0.11(+0.29%)
Oct 08, 2020
36.91
37.13
36.37
37.03
820,177
+0.68(+1.88%)
Oct 07, 2020
36.49
36.79
36.16
36.34
655,461
+0.07(+0.19%)
Oct 06, 2020
36.17
37.14
36.08
36.27
1,166,283
+0.20(+0.55%)
Oct 05, 2020
35.57
36.15
35.57
36.08
1,119,514
+0.96(+2.73%)
Oct 02, 2020
34.60
35.55
34.48
35.12
924,343
+0.05(+0.14%)
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
.