$31.25 +0.63 (%) FLIR Systems Inc - NASDAQ

Aug. 24, 2016 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIR historical data

Date Open High Low Close Volume
8/23/201630.7430.8630.5030.62558,807
8/22/201630.7730.8730.5530.68892,028
8/19/201630.3830.9030.3430.881,123,625
8/18/201630.7031.1430.3430.41775,993
8/17/201630.2730.8230.2130.641,770,554
8/16/201630.8230.8430.3730.551,037,556
8/15/201630.9231.0830.8630.98755,694
8/12/201631.2431.3430.7730.921,469,948
8/11/201631.6331.7031.3031.36886,107
8/10/201631.5331.8831.4731.59684,354
8/9/201631.4931.6631.3831.54549,199
8/8/201631.8331.9531.3731.42776,692
8/5/201631.8231.9631.7231.80772,165
8/4/201631.6831.9931.6031.65582,398
8/3/201631.8931.9531.2531.601,457,566
8/2/201632.1232.1231.7631.871,212,031
8/1/201632.5132.7432.1732.261,117,548
7/29/201632.8932.9032.4632.58718,675
7/28/201632.4433.1732.4032.901,027,500
7/27/201632.7432.7430.7332.441,794,813
7/26/201632.1832.7632.1132.741,175,944
7/25/201632.4032.7031.9332.271,407,950
7/22/201632.9133.2532.7533.23809,086
7/21/201632.7533.1932.7532.85625,364
7/20/201632.6032.9032.2832.86866,718
7/19/201632.4132.6632.4132.63659,994
7/18/201632.1932.7032.0632.57892,143
7/15/201632.2432.2431.9732.03566,294
7/14/201632.3432.5032.0632.07497,192
7/13/201632.6032.6032.0032.10534,061
7/12/201632.2532.6132.1332.61716,603
7/11/201631.8432.0431.6632.02597,522
7/8/201631.6931.8731.5531.80411,160
7/7/201631.3531.7431.2631.44480,366
7/6/201630.9531.4030.8831.34654,922
7/5/201631.0731.3130.7330.96681,356
7/1/201630.9931.2230.8331.05485,051
6/30/201630.2030.9730.2030.95829,632
6/29/201630.1630.4529.8630.171,099,498
6/28/201629.2629.9929.0929.69959,457
6/27/201629.5129.5529.0029.08991,994
6/24/201630.2730.6429.3529.833,288,496
6/23/201631.4631.5531.1931.55689,604
6/22/201630.9131.3230.8631.16643,100
6/21/201630.8231.0230.6830.90553,067
6/20/201630.8030.9430.6830.76806,750
6/17/201631.1131.2430.5430.561,146,404
6/16/201631.0631.2930.8031.25625,189
6/15/201631.1831.4131.0831.12694,913
6/14/201631.2731.5030.9531.23786,804
6/13/201630.8731.6830.8731.35885,635
6/10/201631.1831.3230.8930.97560,102
6/9/201631.4631.5531.3031.41522,469
6/8/201631.5031.5831.0631.53502,662
6/7/201631.2331.6031.2331.57579,419
6/6/201631.2331.4330.9431.24552,588
6/3/201631.0431.1630.8831.10438,785
6/2/201630.9931.5830.9331.23787,552
6/1/201630.9431.0630.8130.98550,705
5/31/201630.8831.1630.6531.15906,434
5/27/201630.8530.8930.5930.89352,680
5/26/201630.5930.7830.4330.64351,520
5/25/201630.6930.7430.3830.58597,914
5/24/201630.1830.7030.1830.63443,854
5/23/201629.9630.1729.8530.01412,863
5/20/201629.8630.1629.6929.94673,625
5/19/201629.4329.8429.2729.74663,658
5/18/201629.4729.8329.3629.56503,786
5/17/201630.3630.4929.5529.581,609,019
5/16/201630.2630.6330.2630.48493,397
5/13/201630.4230.8830.1830.23548,657
5/12/201630.6930.8529.9830.35552,934
5/11/201630.6330.9030.5430.61465,014
5/10/201630.7030.7430.3530.69722,161
5/9/201630.4430.7430.3830.57654,312
5/6/201630.4830.7330.2030.38593,302
5/5/201630.5230.8730.2830.48676,046
5/4/201630.8431.0030.3730.41751,659
5/3/201630.0231.1730.0231.161,477,016
5/2/201630.2030.8930.0930.56945,598
4/29/201630.8030.8030.0730.21744,155
4/28/201630.7731.1330.5430.751,101,027
4/27/201630.9131.3830.1630.832,506,167
4/26/201633.4833.9530.8931.313,292,387
4/25/201633.3334.0932.8833.921,224,793
4/22/201632.8533.3732.8533.31509,249
4/21/201633.0433.2932.7432.78536,484
4/20/201632.9233.1432.6733.00541,260
4/19/201632.8433.1632.6932.97660,523
4/18/201632.6832.8432.5932.83263,011
4/15/201632.8332.8332.4832.68398,389
4/14/201632.9733.0032.6932.82368,155
4/13/201632.7332.9932.4832.92548,018
4/12/201632.5132.7532.1432.48856,377
4/11/201632.1632.5432.0432.39645,643
4/8/201632.3732.6031.9132.06646,581
4/7/201632.6032.6031.4332.121,617,614
4/6/201632.3132.7031.7232.69688,547
4/5/201632.7432.7632.2332.40775,891
4/4/201633.0233.3432.5932.63677,962
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center