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 29, 2020
44.04
45.59
43.61
45.50
2,217,799
+1.34(+3.03%)
May 28, 2020
43.56
45.11
42.78
44.16
1,666,544
+0.78(+1.79%)
May 27, 2020
44.81
45.03
43.06
43.39
2,178,974
-1.22(-2.74%)
May 26, 2020
45.49
45.79
44.48
44.61
1,483,256
+0.23(+0.51%)
May 22, 2020
44.47
44.76
43.86
44.38
1,208,600
-0.10(-0.22%)
May 21, 2020
45.18
45.23
44.29
44.48
1,118,414
-0.41(-0.92%)
May 20, 2020
44.60
45.54
44.18
44.89
1,770,753
+0.88(+2.01%)
May 19, 2020
44.87
45.44
43.98
44.01
2,773,370
-1.16(-2.56%)
May 18, 2020
45.63
45.83
43.84
45.17
2,699,961
+1.76(+4.06%)
May 15, 2020
42.98
43.81
42.67
43.41
1,496,819
-0.28(-0.64%)
May 14, 2020
43.82
43.89
42.45
43.69
2,462,309
-0.72(-1.61%)
May 13, 2020
45.29
45.52
43.55
44.40
2,549,508
-0.92(-2.04%)
May 12, 2020
48.06
48.09
45.33
45.33
2,558,760
-2.46(-5.15%)
May 11, 2020
47.35
48.08
46.19
47.79
2,041,789
+0.60(+1.27%)
May 08, 2020
48.20
48.37
47.06
47.19
2,887,145
+0.19(+0.40%)
May 07, 2020
45.63
47.90
43.81
47.00
8,119,147
+2.44(+5.48%)
May 06, 2020
42.35
46.79
42.31
44.56
5,637,828
+3.92(+9.63%)
May 05, 2020
41.28
41.96
40.24
40.64
1,710,927
-0.33(-0.81%)
May 04, 2020
41.55
41.60
40.37
40.98
1,577,657
-1.06(-2.52%)
May 01, 2020
41.69
42.16
41.29
42.04
2,110,405
-0.55(-1.29%)
Apr 30, 2020
43.90
44.24
42.43
42.59
1,880,781
-2.10(-4.70%)
Apr 29, 2020
44.15
45.22
43.09
44.69
2,760,497
+2.47(+5.86%)
Apr 28, 2020
41.45
42.78
41.17
42.21
2,460,697
+1.74(+4.29%)
Apr 27, 2020
39.36
41.73
39.26
40.48
2,470,104
+1.56(+4.01%)
Apr 24, 2020
38.43
39.38
37.68
38.92
2,806,536
+0.91(+2.40%)
Apr 23, 2020
38.98
39.87
37.87
38.01
2,323,243
-1.09(-2.79%)
Apr 22, 2020
41.08
41.47
38.08
39.09
4,817,018
-0.79(-1.99%)
Apr 21, 2020
40.82
43.08
39.76
39.89
8,565,317
+1.65(+4.31%)
Apr 20, 2020
35.42
38.94
34.35
38.24
5,950,362
+4.73(+14.11%)
Apr 17, 2020
33.91
34.50
33.28
33.51
1,446,171
+0.45(+1.37%)
Apr 16, 2020
33.38
33.41
32.15
33.06
838,931
-0.11(-0.33%)
Apr 15, 2020
33.36
33.36
32.33
33.17
1,278,808
-1.06(-3.10%)
Apr 14, 2020
34.79
35.41
33.93
34.23
1,640,263
+0.17(+0.49%)
Apr 13, 2020
34.00
34.67
32.38
34.06
1,846,942
+0.21(+0.61%)
Apr 09, 2020
32.45
34.57
32.38
33.85
1,676,075
-0.34(-1.00%)
Apr 08, 2020
33.72
34.88
33.24
34.20
1,305,363
+1.04(+3.14%)
Apr 07, 2020
35.44
36.17
32.97
33.16
1,257,267
-1.28(-3.70%)
Apr 06, 2020
31.99
34.65
31.92
34.43
1,242,125
+3.93(+12.87%)
Apr 03, 2020
31.88
32.66
30.21
30.51
1,986,791
-1.47(-4.60%)
Apr 02, 2020
29.89
32.54
29.57
31.98
1,824,282
+1.87(+6.23%)
Apr 01, 2020
29.98
30.65
29.45
30.11
1,181,412
-1.19(-3.79%)
Mar 31, 2020
31.06
32.49
30.96
31.29
1,413,390
-0.25(-0.78%)
Mar 30, 2020
31.80
31.91
29.73
31.54
1,561,911
-0.37(-1.17%)
Mar 27, 2020
31.89
32.54
30.97
31.91
1,471,240
-1.23(-3.70%)
Mar 26, 2020
31.02
33.94
31.02
33.14
1,699,978
+2.26(+7.31%)
Mar 25, 2020
29.47
32.57
27.20
30.88
2,766,421
+2.06(+7.15%)
Mar 24, 2020
29.98
31.07
28.49
28.82
1,820,239
+0.39(+1.38%)
Mar 23, 2020
25.12
28.78
23.40
28.43
2,405,693
+3.39(+13.52%)
Mar 20, 2020
31.00
32.25
24.29
25.04
3,188,996
-5.77(-18.73%)
Mar 19, 2020
32.72
32.73
29.85
30.81
1,498,787
-2.23(-6.74%)
Mar 18, 2020
31.44
33.24
29.08
33.04
1,682,001
-1.13(-3.30%)
Mar 17, 2020
32.11
37.10
31.50
34.17
2,536,315
+2.75(+8.74%)
Mar 16, 2020
28.15
33.62
27.95
31.42
2,523,543
-0.06(-0.19%)
Mar 13, 2020
32.41
34.10
30.14
31.48
2,984,365
+1.02(+3.35%)
Mar 12, 2020
32.10
32.17
29.08
30.46
3,046,895
-4.03(-11.69%)
Mar 11, 2020
35.36
35.54
34.02
34.49
2,446,238
-2.26(-6.14%)
Mar 10, 2020
36.51
37.39
35.30
36.75
2,460,809
+1.34(+3.80%)
Mar 09, 2020
36.11
37.74
34.99
35.40
2,575,463
-3.35(-8.64%)
Mar 06, 2020
37.74
39.05
36.69
38.75
2,617,396
-0.48(-1.23%)
Mar 05, 2020
38.90
40.61
37.71
39.23
2,983,182
-0.65(-1.62%)
Mar 04, 2020
41.01
41.13
39.65
39.88
2,964,140
-0.41(-1.02%)
Mar 03, 2020
42.17
43.92
40.11
40.29
2,340,308
-2.36(-5.54%)
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
.