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 (%)
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%)
Nov 03, 2008
28.38
28.67
27.71
28.45
1,251,800
+0.56(+1.99%)
Oct 31, 2008
27.30
28.50
26.50
27.89
1,560,431
+0.23(+0.82%)
Oct 30, 2008
26.07
27.72
25.40
27.67
1,367,295
+1.60(+6.13%)
Oct 29, 2008
25.68
26.55
24.90
26.07
1,608,460
+0.44(+1.73%)
Oct 28, 2008
23.76
25.69
22.72
25.62
2,249,342
+2.04(+8.66%)
Oct 27, 2008
23.49
24.33
22.59
23.58
1,538,730
-0.30(-1.24%)
Oct 24, 2008
22.97
24.83
22.38
23.88
1,866,124
-1.09(-4.35%)
Oct 23, 2008
24.76
25.37
23.28
24.96
2,668,448
+1.09(+4.59%)
Oct 22, 2008
24.77
25.44
23.68
23.87
2,513,304
-1.65(-6.47%)
Oct 21, 2008
27.42
27.72
25.42
25.52
2,257,402
-2.48(-8.85%)
Oct 20, 2008
26.34
28.05
26.29
28.00
1,545,162
+2.09(+8.05%)
Oct 17, 2008
25.23
27.20
24.21
25.91
1,383,421
-0.37(-1.42%)
Oct 16, 2008
24.84
26.30
23.24
26.29
2,052,970
+1.56(+6.33%)
Oct 15, 2008
27.30
27.63
24.70
24.72
1,839,901
-2.91(-10.53%)
Oct 14, 2008
28.81
29.53
27.22
27.63
2,069,407
-0.60(-2.12%)
Oct 13, 2008
25.63
28.24
24.53
28.23
1,881,452
+3.99(+16.45%)
Oct 10, 2008
25.16
25.72
21.48
24.24
3,995,904
-1.51(-5.87%)
Oct 09, 2008
26.95
27.70
25.36
25.76
1,634,809
-1.07(-3.98%)
Oct 08, 2008
26.78
27.75
25.77
26.82
2,204,542
-0.36(-1.31%)
Oct 07, 2008
27.35
28.21
26.51
27.18
2,497,792
+0.36(+1.36%)
Oct 06, 2008
28.27
28.77
25.72
26.82
3,384,233
-3.37(-11.17%)
Oct 03, 2008
32.51
32.96
30.15
30.19
2,080,976
-1.88(-5.85%)
Oct 02, 2008
33.79
33.99
31.89
32.06
1,090,632
-2.01(-5.89%)
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
.