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 29, 2010
26.22
26.35
25.68
25.70
1,706,079
-0.36(-1.40%)
Jan 28, 2010
26.59
26.65
25.79
26.07
2,686,139
-0.50(-1.86%)
Jan 27, 2010
26.68
26.69
26.23
26.56
2,143,485
-0.01(-0.03%)
Jan 26, 2010
26.69
26.86
26.35
26.57
1,781,380
-0.10(-0.36%)
Jan 25, 2010
26.66
26.86
26.16
26.67
2,987,011
+0.15(+0.56%)
Jan 22, 2010
26.98
27.16
26.50
26.52
3,362,103
-0.50(-1.86%)
Jan 21, 2010
27.08
27.41
26.93
27.02
2,963,447
+0.03(+0.13%)
Jan 20, 2010
27.15
27.31
26.75
26.99
3,841,914
-0.20(-0.73%)
Jan 19, 2010
26.87
27.42
26.81
27.19
2,946,278
+0.42(+1.56%)
Jan 15, 2010
27.46
26.77
26.77
26.77
3,750,789
-0.86(-3.11%)
Jan 14, 2010
27.48
27.74
27.48
27.63
1,413,519
-0.02(-0.06%)
Jan 13, 2010
27.84
27.89
27.51
27.65
2,218,204
-0.08(-0.30%)
Jan 12, 2010
28.16
28.27
27.60
27.73
1,891,302
-0.57(-2.01%)
Jan 11, 2010
28.64
28.70
28.14
28.30
2,268,662
-0.31(-1.09%)
Jan 08, 2010
28.56
28.69
28.35
28.61
1,488,477
+0.08(+0.27%)
Jan 07, 2010
28.46
28.60
28.26
28.54
1,110,353
+0.03(+0.12%)
Jan 06, 2010
28.65
28.72
28.44
28.50
1,722,811
+0.07(+0.24%)
Jan 05, 2010
28.41
28.51
28.14
28.43
1,627,371
+0.07(+0.25%)
Jan 04, 2010
28.87
28.87
28.34
28.36
2,612,107
-0.08(-0.27%)
Dec 31, 2009
28.94
28.44
28.44
28.44
989,714
-0.40(-1.39%)
Dec 30, 2009
28.71
28.98
28.58
28.84
991,359
+0.01(+0.03%)
Dec 29, 2009
28.34
28.93
27.81
28.83
1,226,053
+0.56(+2.00%)
Dec 28, 2009
28.03
28.34
28.01
28.27
851,808
+0.25(+0.90%)
Dec 24, 2009
27.84
28.02
27.74
28.01
302,695
+0.28(+1.00%)
Dec 23, 2009
27.61
27.91
27.39
27.74
1,076,768
+0.10(+0.38%)
Dec 22, 2009
26.79
27.64
26.74
27.63
1,665,995
+0.95(+3.55%)
Dec 21, 2009
26.38
26.95
26.33
26.69
1,265,155
+0.32(+1.22%)
Dec 18, 2009
26.21
26.40
26.00
26.36
1,773,074
+0.37(+1.40%)
Dec 17, 2009
26.31
26.38
25.96
26.00
971,238
-0.29(-1.09%)
Dec 16, 2009
26.27
26.53
26.04
26.29
848,864
+0.03(+0.10%)
Dec 15, 2009
25.79
26.36
25.41
26.26
2,034,153
-0.03(-0.10%)
Dec 14, 2009
26.24
26.31
26.09
26.29
1,172,467
+0.27(+1.04%)
Dec 11, 2009
26.24
26.34
25.92
26.02
1,518,411
-0.23(-0.89%)
Dec 10, 2009
26.29
26.41
26.14
26.25
1,800,349
+0.11(+0.43%)
Dec 09, 2009
26.54
26.54
25.72
26.14
2,258,491
+0.08(+0.30%)
Dec 08, 2009
26.14
26.42
25.62
26.06
1,904,013
+0.16(+0.60%)
Dec 07, 2009
25.81
26.01
25.59
25.90
1,011,290
+0.01(+0.03%)
Dec 04, 2009
25.96
26.32
25.63
25.89
1,249,740
+0.39(+1.53%)
Dec 03, 2009
25.76
25.96
25.48
25.50
972,069
-0.23(-0.88%)
Dec 02, 2009
25.30
25.76
25.19
25.73
1,641,877
+0.45(+1.79%)
Dec 01, 2009
25.11
25.48
25.11
25.28
1,159,891
+0.34(+1.36%)
Nov 30, 2009
24.80
25.08
24.63
24.94
1,324,924
-0.08(-0.31%)
Nov 27, 2009
24.89
25.31
24.40
25.02
623,297
-0.46(-1.81%)
Nov 25, 2009
25.42
25.61
25.30
25.48
1,707,853
+0.04(+0.17%)
Nov 24, 2009
25.84
25.84
25.17
25.43
1,767,330
-0.46(-1.78%)
Nov 23, 2009
26.07
26.12
25.75
25.89
1,288,058
+0.20(+0.78%)
Nov 20, 2009
26.50
26.50
25.38
25.69
1,183,450
-0.04(-0.17%)
Nov 19, 2009
26.29
26.29
25.47
25.74
1,368,603
-0.63(-2.37%)
Nov 18, 2009
26.32
26.43
25.87
26.36
1,326,391
-0.10(-0.36%)
Nov 17, 2009
25.84
26.52
25.65
26.46
1,906,098
+0.63(+2.46%)
Nov 16, 2009
25.19
25.88
25.02
25.82
1,855,456
+0.65(+2.59%)
Nov 13, 2009
24.96
25.23
24.85
25.17
946,970
+0.22(+0.87%)
Nov 12, 2009
24.85
25.33
24.79
24.96
1,163,165
-0.15(-0.59%)
Nov 11, 2009
25.29
25.30
24.84
25.10
1,166,128
+0.04(+0.17%)
Nov 10, 2009
25.02
25.15
24.83
25.06
1,346,707
-0.16(-0.62%)
Nov 09, 2009
25.09
25.22
24.82
25.22
1,239,241
+0.23(+0.90%)
Nov 06, 2009
24.76
25.04
24.42
24.99
1,180,811
+0.06(+0.24%)
Nov 05, 2009
24.36
25.08
24.36
24.93
1,216,510
+0.61(+2.50%)
Nov 04, 2009
24.37
24.67
23.95
24.32
1,954,084
+0.34(+1.41%)
Nov 03, 2009
24.36
24.36
23.83
23.98
2,699,951
-0.44(-1.81%)
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
.