$35.53 -0.06 (%) FLIR Systems Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIR historical data

Date Open High Low Close Volume
12/2/201635.6335.7035.2735.53669,632
12/1/201635.9436.2535.2535.59910,364
11/30/201635.1736.1135.1335.911,514,535
11/29/201635.3935.5235.2435.25604,658
11/28/201635.5035.8135.1535.271,050,324
11/25/201635.4735.8835.1435.64269,974
11/23/201635.3635.6535.1435.52554,730
11/22/201635.4535.7235.2435.35747,145
11/21/201635.1535.4634.9635.45764,191
11/18/201635.1235.3134.7135.08668,165
11/17/201635.3035.6535.0035.37830,195
11/16/201635.2535.6235.0535.24982,712
11/15/201635.4735.4734.7535.281,033,570
11/14/201635.0035.9734.9635.471,368,477
11/11/201634.0134.9233.6934.69902,208
11/10/201633.5434.3433.5434.201,098,866
11/9/201631.8933.5731.8133.46865,244
11/8/201632.2032.5331.9232.33338,995
11/7/201632.4432.4532.0432.19625,981
11/4/201632.1432.3231.8831.93661,033
11/3/201632.8832.8832.1432.17571,067
11/2/201632.7033.0132.6632.72980,867
11/1/201632.9633.0532.6632.83983,914
10/31/201632.8533.4332.7532.921,335,364
10/28/201632.5033.2832.0832.691,126,604
10/27/201632.6032.7032.0632.411,132,040
10/26/201630.0032.7529.0332.331,871,397
10/25/201629.2429.7529.0229.37922,183
10/24/201629.0629.3029.0429.18388,408
10/21/201629.1229.1328.9028.97577,379
10/20/201629.2129.6329.2029.22431,279
10/19/201629.4629.5329.2829.30419,500
10/18/201629.0629.3629.0229.31659,179
10/17/201628.2829.0928.2628.98956,583
10/14/201629.2829.6029.2229.28452,335
10/13/201629.3129.3829.1029.24574,687
10/12/201629.9729.9729.4929.50662,093
10/11/201630.4130.4129.7029.87414,606
10/10/201630.4630.7330.3330.42416,289
10/7/201630.9031.2930.2330.37651,712
10/6/201630.6530.7430.1030.69857,688
10/5/201630.7731.0330.6730.84733,627
10/4/201631.6331.7030.7130.79671,131
10/3/201631.4131.7031.3631.59809,626
9/30/201631.4331.6031.1831.42694,019
9/29/201631.7331.8431.2331.31355,437
9/28/201631.7131.9131.5431.70396,918
9/27/201631.4131.7931.3631.78361,527
9/26/201631.4331.6031.3631.43440,108
9/23/201631.4231.5931.3731.55450,176
9/22/201631.6731.7231.4831.51541,963
9/21/201631.2331.5631.1731.46419,521
9/20/201631.4131.4831.0031.14444,607
9/19/201631.1731.3731.1031.33758,360
9/16/201630.8831.1730.6331.001,098,444
9/15/201630.3230.9830.3230.96779,586
9/14/201630.9430.9430.3930.461,137,928
9/13/201630.8731.0130.6630.83789,462
9/12/201630.7031.2230.5131.09821,766
9/9/201630.8331.1230.5830.701,307,715
9/8/201631.0231.1430.9331.02476,739
9/7/201631.1431.1430.7231.05514,630
9/6/201631.0931.1330.9131.10564,205
9/2/201630.9431.0630.7631.05453,151
9/1/201630.7730.9130.4430.86467,188
8/31/201630.7330.9630.6230.83558,754
8/30/201631.2531.3130.8030.84492,779
8/29/201631.0931.4031.0931.23323,073
8/26/201631.1131.3930.9231.07337,326
8/25/201631.2731.4031.0331.15485,058
8/24/201630.6031.3130.6031.301,126,022
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center