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 (%)
May 28, 2010
25.06
25.07
24.48
24.76
1,806,378
-0.30(-1.21%)
May 27, 2010
24.57
25.06
24.42
25.06
2,019,027
+0.84(+3.48%)
May 26, 2010
24.22
24.53
24.07
24.22
2,304,041
+0.05(+0.22%)
May 25, 2010
23.62
24.17
23.14
24.17
2,434,719
+0.14(+0.58%)
May 24, 2010
23.94
24.40
23.94
24.03
1,187,035
-0.37(-1.53%)
May 21, 2010
23.97
24.63
23.67
24.40
2,700,848
+0.15(+0.61%)
May 20, 2010
24.37
24.99
24.20
24.25
2,545,371
-1.23(-4.84%)
May 19, 2010
25.57
25.81
25.18
25.49
2,020,624
-0.19(-0.74%)
May 18, 2010
25.96
26.18
25.56
25.68
2,477,909
-0.20(-0.77%)
May 17, 2010
25.36
25.94
25.32
25.88
2,350,235
+0.55(+2.16%)
May 14, 2010
25.87
26.22
25.06
25.33
2,137,212
-0.95(-3.60%)
May 13, 2010
26.32
26.73
26.16
26.28
1,196,443
-0.15(-0.56%)
May 12, 2010
25.82
26.45
25.65
26.42
1,214,552
+0.59(+2.29%)
May 11, 2010
26.07
26.19
25.65
25.83
1,267,195
-0.22(-0.83%)
May 10, 2010
25.93
26.19
25.33
26.05
2,581,642
+1.34(+5.41%)
May 07, 2010
25.12
25.33
24.39
24.71
2,440,565
-0.54(-2.13%)
May 06, 2010
25.82
26.02
23.57
25.25
2,739,522
-0.61(-2.35%)
May 05, 2010
26.08
26.23
25.64
25.86
1,967,215
-0.30(-1.13%)
May 04, 2010
26.92
26.92
26.00
26.16
1,445,522
-1.03(-3.80%)
May 03, 2010
26.64
27.26
26.45
27.19
1,277,564
+0.61(+2.29%)
Apr 30, 2010
27.10
27.24
26.58
26.58
1,154,474
-0.39(-1.45%)
Apr 29, 2010
26.62
27.08
26.46
26.97
1,217,856
+0.37(+1.40%)
Apr 28, 2010
26.35
26.72
26.33
26.60
1,585,569
+0.30(+1.12%)
Apr 27, 2010
26.32
27.12
26.13
26.30
2,436,145
-0.04(-0.17%)
Apr 26, 2010
27.25
27.26
26.34
26.35
2,184,292
-0.96(-3.50%)
Apr 23, 2010
25.97
27.35
25.85
27.30
3,939,917
+1.21(+4.63%)
Apr 22, 2010
25.62
26.17
25.43
26.09
3,171,373
+0.27(+1.04%)
Apr 21, 2010
25.56
25.96
25.40
25.82
2,983,252
+0.29(+1.12%)
Apr 20, 2010
25.24
25.55
25.05
25.54
1,652,437
+0.25(+1.00%)
Apr 19, 2010
25.43
25.61
25.14
25.29
2,575,923
-0.17(-0.65%)
Apr 16, 2010
25.05
25.60
25.05
25.45
3,776,337
+0.43(+1.74%)
Apr 15, 2010
25.03
25.14
24.93
25.02
1,589,665
-0.05(-0.21%)
Apr 14, 2010
24.50
25.10
24.43
25.07
2,440,519
+0.55(+2.23%)
Apr 13, 2010
24.73
24.73
24.36
24.52
1,578,783
-0.33(-1.33%)
Apr 12, 2010
25.12
25.12
24.71
24.85
1,954,101
-0.27(-1.07%)
Apr 09, 2010
25.03
25.16
24.92
25.12
1,496,560
+0.09(+0.35%)
Apr 08, 2010
25.02
25.13
24.84
25.03
2,556,030
-0.10(-0.41%)
Apr 07, 2010
24.78
25.19
24.78
25.14
2,655,140
+0.23(+0.94%)
Apr 06, 2010
24.43
24.91
24.26
24.90
1,909,766
+0.34(+1.38%)
Apr 05, 2010
24.41
24.74
24.35
24.56
2,397,779
+0.16(+0.64%)
Apr 01, 2010
24.63
24.41
24.41
24.41
1,463,512
-0.08(-0.32%)
Mar 31, 2010
24.47
24.65
24.33
24.49
1,682,883
+0.13(+0.54%)
Mar 30, 2010
24.26
24.43
24.10
24.36
1,012,696
+0.05(+0.21%)
Mar 29, 2010
24.33
24.55
24.17
24.30
1,733,604
+0.05(+0.22%)
Mar 26, 2010
24.24
24.38
24.10
24.25
1,831,186
+0.01(+0.04%)
Mar 25, 2010
24.26
24.39
24.10
24.24
2,539,523
+0.14(+0.58%)
Mar 24, 2010
24.07
24.22
23.95
24.10
2,009,964
-0.09(-0.36%)
Mar 23, 2010
24.02
24.19
23.86
24.19
1,855,588
+0.33(+1.38%)
Mar 22, 2010
23.70
24.02
23.55
23.86
1,926,592
+0.12(+0.51%)
Mar 19, 2010
23.51
23.74
23.29
23.74
4,324,129
+0.36(+1.52%)
Mar 18, 2010
23.29
23.47
23.21
23.38
3,678,965
+0.18(+0.79%)
Mar 17, 2010
23.26
23.45
23.14
23.20
2,147,688
-0.09(-0.37%)
Mar 16, 2010
23.14
23.35
23.03
23.29
2,270,866
+0.12(+0.52%)
Mar 15, 2010
23.08
23.23
23.04
23.17
1,487,261
-0.02(-0.07%)
Mar 12, 2010
23.20
23.30
23.05
23.18
2,036,658
+0.03(+0.15%)
Mar 11, 2010
23.12
23.28
23.11
23.15
3,286,426
+0.01(+0.04%)
Mar 10, 2010
23.05
23.25
23.03
23.14
2,797,254
+0.07(+0.30%)
Mar 09, 2010
23.09
23.17
22.98
23.07
2,573,463
+0.05(+0.23%)
Mar 08, 2010
23.20
23.24
22.98
23.02
1,893,406
-0.13(-0.56%)
Mar 05, 2010
23.07
23.24
22.95
23.15
3,191,907
+0.13(+0.57%)
Mar 04, 2010
23.07
23.16
22.90
23.02
2,035,049
-0.05(-0.23%)
Mar 03, 2010
23.20
23.23
22.99
23.07
2,373,114
-0.04(-0.19%)
Mar 02, 2010
23.34
23.38
23.03
23.11
3,586,368
-0.27(-1.15%)
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
.