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 (%)
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%)
Jul 01, 2009
19.77
19.86
19.56
19.59
1,397,319
-0.02(-0.09%)
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%)
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
.