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 (%)
Jan 30, 2009
22.84
22.84
21.52
21.70
3,108,077
-1.00(-4.40%)
Jan 29, 2009
22.66
22.85
22.19
22.70
1,826,866
-0.24(-1.06%)
Jan 28, 2009
23.37
23.57
22.66
22.94
2,550,087
-0.39(-1.68%)
Jan 27, 2009
23.76
23.81
23.24
23.33
2,866,401
-1.44(-5.82%)
Jan 26, 2009
24.30
25.30
24.11
24.77
972,928
+0.42(+1.71%)
Jan 23, 2009
23.80
24.79
23.52
24.36
1,525,447
-0.11(-0.46%)
Jan 22, 2009
25.20
25.20
23.81
24.47
1,918,002
-0.84(-3.33%)
Jan 21, 2009
24.86
25.62
24.34
25.31
2,001,077
+0.79(+3.22%)
Jan 20, 2009
25.44
25.97
24.52
24.52
1,600,228
-1.03(-4.01%)
Jan 16, 2009
25.62
25.81
24.94
25.55
1,540,908
+0.15(+0.58%)
Jan 15, 2009
24.79
25.68
24.29
25.40
1,536,273
+0.53(+2.13%)
Jan 14, 2009
25.43
25.53
24.57
24.87
1,799,923
-0.84(-3.28%)
Jan 13, 2009
26.05
26.27
25.49
25.71
2,144,419
-0.35(-1.33%)
Jan 12, 2009
26.53
26.76
25.80
26.06
1,627,830
-0.47(-1.77%)
Jan 09, 2009
27.22
27.22
26.39
26.53
1,546,436
-0.77(-2.83%)
Jan 08, 2009
27.53
27.54
26.78
27.30
1,798,214
-0.27(-0.98%)
Jan 07, 2009
26.96
27.89
26.83
27.57
2,297,605
+0.12(+0.44%)
Jan 06, 2009
27.72
27.97
27.15
27.45
2,657,805
-0.02(-0.06%)
Jan 05, 2009
26.95
28.08
26.64
27.47
3,340,655
-0.13(-0.47%)
Jan 02, 2009
26.36
27.68
26.36
27.60
3,721,178
+0.94(+3.52%)
Dec 31, 2008
25.94
27.95
25.81
26.66
23,953,826
+0.77(+2.99%)
Dec 30, 2008
24.55
25.89
24.46
25.89
1,889,432
+1.40(+5.71%)
Dec 29, 2008
24.50
24.76
23.85
24.49
1,600,817
+0.04(+0.18%)
Dec 26, 2008
24.67
24.72
24.18
24.44
589,264
-0.12(-0.50%)
Dec 24, 2008
24.30
24.67
24.09
24.56
1,449,413
+1.30(+5.60%)
Dec 23, 2008
23.59
23.70
22.97
23.26
1,023,250
-0.31(-1.33%)
Dec 22, 2008
23.38
23.61
22.85
23.57
1,627,368
+0.16(+0.67%)
Dec 19, 2008
23.29
23.65
22.64
23.42
2,652,844
+0.44(+1.93%)
Dec 18, 2008
23.32
23.33
22.50
22.97
2,115,825
+0.12(+0.53%)
Dec 17, 2008
22.59
23.32
22.20
22.85
2,857,112
-0.50(-2.16%)
Dec 16, 2008
22.06
23.44
21.86
23.36
1,805,894
+1.29(+5.83%)
Dec 15, 2008
22.14
22.35
21.51
22.07
1,798,536
+0.26(+1.20%)
Dec 12, 2008
21.29
22.11
20.92
21.81
2,682,562
+0.41(+1.91%)
Dec 11, 2008
22.31
22.62
21.38
21.40
2,225,440
-0.81(-3.64%)
Dec 10, 2008
23.11
23.58
21.95
22.21
3,796,623
-1.74(-7.26%)
Dec 09, 2008
24.62
24.64
23.62
23.95
2,001,507
-1.00(-4.01%)
Dec 08, 2008
24.83
25.78
24.55
24.95
2,031,409
-0.01(-0.03%)
Dec 05, 2008
23.23
25.04
22.66
24.96
2,126,729
+1.89(+8.17%)
Dec 04, 2008
24.18
24.74
22.59
23.07
2,581,995
-1.67(-6.74%)
Dec 03, 2008
23.90
26.48
23.48
24.74
11,902,422
-1.85(-6.96%)
Dec 02, 2008
25.72
26.66
25.24
26.59
2,874,159
+1.74(+6.99%)
Dec 01, 2008
26.19
26.82
24.85
24.85
1,820,613
-2.09(-7.74%)
Nov 28, 2008
26.93
26.96
25.89
26.94
851,308
+0.23(+0.85%)
Nov 26, 2008
24.61
26.90
24.11
26.71
2,297,207
+1.83(+7.37%)
Nov 25, 2008
25.62
25.62
24.27
24.88
6,426,757
-0.15(-0.59%)
Nov 24, 2008
25.26
25.47
24.72
25.03
3,195,821
+0.26(+1.05%)
Nov 21, 2008
24.56
24.76
23.57
24.76
2,516,092
+0.60(+2.48%)
Nov 20, 2008
25.51
26.34
24.01
24.17
2,919,457
-1.51(-5.89%)
Nov 19, 2008
26.82
27.56
25.63
25.68
2,188,205
-1.04(-3.90%)
Nov 18, 2008
26.57
26.77
25.38
26.72
2,042,677
+0.36(+1.35%)
Nov 17, 2008
25.35
26.64
24.96
26.36
1,816,330
+0.56(+2.16%)
Nov 14, 2008
27.25
27.39
25.73
25.81
2,458,767
-1.83(-6.63%)
Nov 13, 2008
24.03
27.69
24.03
27.64
2,669,019
+2.62(+10.49%)
Nov 12, 2008
25.09
25.56
24.90
25.02
2,024,983
-0.59(-2.31%)
Nov 11, 2008
25.64
26.40
25.07
25.61
1,355,411
-0.39(-1.50%)
Nov 10, 2008
27.09
27.76
25.68
26.00
758,461
-0.27(-1.03%)
Nov 07, 2008
26.17
26.50
25.26
26.27
835,998
+0.38(+1.48%)
Nov 06, 2008
27.68
27.99
25.58
25.89
1,434,567
-2.70(-9.45%)
Nov 05, 2008
28.31
29.32
27.88
28.59
1,154,337
-0.23(-0.78%)
Nov 04, 2008
28.67
28.97
27.69
28.81
1,543,895
+0.36(+1.28%)
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
.