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 (%)
Sep 30, 2009
24.40
24.52
23.82
24.30
1,690,375
-0.08(-0.32%)
Sep 29, 2009
24.32
24.50
23.91
24.38
2,169,423
-0.17(-0.71%)
Sep 28, 2009
24.01
24.63
23.90
24.56
2,218,585
+0.56(+2.35%)
Sep 25, 2009
23.83
24.23
23.74
23.99
2,079,657
+0.10(+0.40%)
Sep 24, 2009
24.38
24.63
23.77
23.90
3,096,640
-0.26(-1.08%)
Sep 23, 2009
24.61
24.71
24.13
24.16
3,738,559
-0.26(-1.07%)
Sep 22, 2009
24.63
24.78
24.34
24.42
2,192,539
-0.18(-0.74%)
Sep 21, 2009
24.25
24.63
23.98
24.60
3,237,915
+0.30(+1.22%)
Sep 18, 2009
23.80
24.43
23.80
24.30
4,947,922
-0.10(-0.39%)
Sep 17, 2009
24.76
25.28
24.28
24.40
7,105,083
-0.49(-1.96%)
Sep 16, 2009
23.46
24.93
23.44
24.89
5,609,059
+1.36(+5.76%)
Sep 15, 2009
23.29
23.65
23.26
23.53
5,952,473
-0.20(-0.84%)
Sep 14, 2009
22.38
23.79
22.31
23.73
6,222,603
+1.27(+5.65%)
Sep 11, 2009
21.64
22.53
21.51
22.46
4,491,589
+0.97(+4.53%)
Sep 10, 2009
20.91
21.50
20.61
21.49
2,558,227
+0.64(+3.08%)
Sep 09, 2009
20.60
20.92
20.42
20.85
1,900,946
+0.24(+1.18%)
Sep 08, 2009
20.36
20.62
20.18
20.60
1,741,895
+0.44(+2.20%)
Sep 04, 2009
19.99
20.19
19.75
20.16
1,122,581
+0.21(+1.05%)
Sep 03, 2009
19.77
19.95
19.59
19.95
1,445,492
+0.19(+0.97%)
Sep 02, 2009
19.72
19.93
19.41
19.76
2,355,641
+0.14(+0.71%)
Sep 01, 2009
20.13
20.41
19.57
19.62
2,928,329
-0.38(-1.91%)
Aug 31, 2009
20.01
20.07
19.87
20.00
2,030,744
-0.07(-0.35%)
Aug 28, 2009
20.20
20.45
19.91
20.07
1,611,839
-0.10(-0.47%)
Aug 27, 2009
19.90
20.20
19.66
20.17
1,869,090
+0.21(+1.04%)
Aug 26, 2009
19.79
20.03
19.56
19.96
1,121,600
+0.08(+0.39%)
Aug 25, 2009
20.01
20.19
19.78
19.88
1,195,419
-0.06(-0.30%)
Aug 24, 2009
20.10
20.20
19.83
19.94
1,614,699
-0.09(-0.43%)
Aug 21, 2009
19.29
20.09
19.29
20.03
1,964,166
+0.49(+2.49%)
Aug 20, 2009
19.30
19.69
19.12
19.54
1,966,207
+0.20(+1.03%)
Aug 19, 2009
19.06
19.39
18.92
19.34
1,511,884
+0.00(+0.00%)
Aug 18, 2009
19.20
19.41
19.20
19.34
1,562,678
+0.19(+1.00%)
Aug 17, 2009
19.33
19.46
19.12
19.15
1,779,773
-0.50(-2.52%)
Aug 14, 2009
20.12
20.23
19.51
19.65
1,292,527
-0.58(-2.88%)
Aug 13, 2009
19.70
20.35
19.68
20.23
3,205,384
+0.37(+1.88%)
Aug 12, 2009
18.86
20.02
18.86
19.86
3,464,555
+0.97(+5.15%)
Aug 11, 2009
18.68
18.96
18.61
18.88
1,935,524
+0.15(+0.79%)
Aug 10, 2009
18.94
19.05
18.62
18.73
1,876,113
-0.09(-0.46%)
Aug 07, 2009
19.04
19.23
18.57
18.82
2,920,376
+0.10(+0.51%)
Aug 06, 2009
18.53
18.80
18.46
18.73
2,904,489
+0.23(+1.22%)
Aug 05, 2009
18.75
18.87
18.33
18.50
2,276,120
-0.30(-1.62%)
Aug 04, 2009
18.76
19.00
18.60
18.80
2,363,230
+0.15(+0.79%)
Aug 03, 2009
18.74
18.93
18.52
18.66
3,189,983
-0.02(-0.09%)
Jul 31, 2009
18.98
19.03
18.66
18.67
2,146,253
-0.28(-1.47%)
Jul 30, 2009
18.90
19.26
18.83
18.95
2,872,186
+0.23(+1.25%)
Jul 29, 2009
18.41
18.81
18.34
18.72
3,910,615
+0.24(+1.32%)
Jul 28, 2009
18.66
18.74
18.27
18.47
3,992,923
-0.20(-1.07%)
Jul 27, 2009
19.10
19.24
18.53
18.67
3,322,440
-0.47(-2.45%)
Jul 24, 2009
18.33
19.14
18.30
19.14
4,451,889
+0.71(+3.87%)
Jul 23, 2009
19.47
19.47
18.30
18.43
7,824,412
-2.04(-9.97%)
Jul 22, 2009
20.06
20.54
19.86
20.47
2,448,790
+0.48(+2.39%)
Jul 21, 2009
20.21
20.22
19.66
19.99
2,234,565
-0.05(-0.26%)
Jul 20, 2009
20.12
20.23
19.79
20.05
1,828,090
-0.09(-0.43%)
Jul 17, 2009
20.02
20.64
19.83
20.13
2,172,834
+0.24(+1.22%)
Jul 16, 2009
19.73
19.92
19.46
19.89
1,756,488
+0.16(+0.79%)
Jul 15, 2009
19.05
19.75
19.05
19.73
2,178,727
+0.76(+4.03%)
Jul 14, 2009
18.93
19.20
18.89
18.97
2,261,302
-0.02(-0.09%)
Jul 13, 2009
18.12
18.99
17.88
18.99
3,348,423
+0.88(+4.85%)
Jul 10, 2009
18.29
18.31
17.87
18.11
1,701,915
-0.33(-1.79%)
Jul 09, 2009
18.27
18.54
17.98
18.44
2,276,016
+0.44(+2.46%)
Jul 08, 2009
18.31
18.33
17.69
18.00
3,457,935
-0.27(-1.47%)
Jul 07, 2009
18.87
18.87
18.26
18.27
1,765,261
-0.59(-3.13%)
Jul 06, 2009
18.80
18.86
18.48
18.86
1,972,353
+0.03(+0.14%)
Jul 02, 2009
19.39
19.39
18.66
18.83
1,810,952
-0.76(-3.86%)
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
.