FLIR Systems Inc $33.79

up +0.13


29/8/2014 04:00 PM  |  NASDAQ : FLIR  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIR historical data

Date Open High Low Close Volume
8/29/201433.7933.8733.6233.79388,157
8/28/201433.5933.7633.3933.66256,072
8/27/201433.9934.0933.7433.78329,352
8/26/201433.9534.1033.8933.991,123,884
8/25/201433.8434.1333.7533.92631,932
8/22/201433.7433.9333.5033.56997,351
8/21/201434.0434.1733.8433.87800,003
8/20/201433.8534.1433.8034.00736,432
8/19/201434.0034.2533.8533.99631,624
8/18/201433.7534.0833.7333.99464,415
8/15/201433.8033.9733.2533.55555,725
8/14/201434.0534.1233.6433.77312,005
8/13/201433.6333.9933.4533.98439,152
8/12/201433.5833.8533.3933.55294,693
8/11/201433.9034.1633.7133.74476,605
8/8/201433.4933.7533.1633.73571,611
8/7/201433.7933.8233.4533.45705,829
8/6/201433.1633.8333.1333.60820,220
8/5/201433.1633.6333.1133.34484,518
8/4/201433.1033.3933.0233.33723,877
8/1/201433.0333.2632.7232.98723,007
7/31/201434.0834.5033.2533.28650,338
7/30/201434.4234.7034.2434.44599,899
7/29/201434.6134.7634.2034.291,194,374
7/28/201434.6534.7334.4834.581,838,148
7/25/201434.5034.7134.2234.631,345,020
7/24/201434.2935.2734.0234.601,165,933
7/23/201434.2934.6733.8334.11705,032
7/22/201433.8134.3033.8134.22630,721
7/21/201433.2833.8733.2733.63508,605
7/18/201432.9134.0532.6533.521,536,988
7/17/201433.0733.2732.5032.531,205,547
7/16/201433.7033.7433.1933.30478,532
7/15/201432.9234.1132.9233.61585,681
7/14/201433.7833.9833.4033.56679,800
7/11/201433.6533.9533.5533.68361,081
7/10/201433.6334.1333.5533.90548,578
7/9/201434.3834.6734.0434.16640,152
7/8/201435.0035.1234.2734.29888,157
7/7/201435.0935.2934.9235.00785,614
7/3/201434.9735.2934.8235.14795,610
7/2/201435.0035.1034.8634.93485,531
7/1/201434.8935.1134.7035.00686,408
6/30/201434.3334.8434.3134.73592,385
6/27/201434.2434.5234.0834.41704,880
6/26/201434.5534.7634.3734.38649,316
6/25/201434.5734.8834.3634.52751,483
6/24/201435.1535.4834.6534.70604,243
6/23/201435.5335.5935.1735.29344,324
6/20/201435.6235.9335.4235.42820,656
6/19/201435.7735.9234.9535.52562,635
6/18/201435.9035.9835.4235.75504,304
6/17/201435.5336.0135.4335.89306,623
6/16/201435.7835.9635.5635.62301,294
6/13/201435.7235.8535.4535.76632,428
6/12/201435.7935.9535.3735.63680,495
6/11/201435.8136.0435.7535.86355,667
6/10/201435.9736.0135.7235.95694,091
6/9/201435.7836.3635.7736.13647,212
6/6/201435.3835.9035.3535.76508,348
6/5/201435.0035.3334.8135.32557,428
6/4/201434.7835.1134.5934.90340,071
6/3/201434.7335.1634.6134.82393,370
6/2/201434.9534.9934.4234.82919,538
5/30/201434.9034.9934.3634.911,057,896
5/29/201434.9435.1434.6834.94633,279
5/28/201434.7034.9934.3734.95757,386
5/27/201434.4534.9334.2634.76639,417
5/23/201434.1634.4433.8934.38616,482
5/22/201433.7934.1633.5134.13736,722
5/21/201433.5634.0033.4833.80478,470
5/20/201433.7233.9033.4033.49424,956
5/19/201433.3934.0333.2933.73669,455
5/16/201433.3833.5033.1033.42600,047
5/15/201433.8233.8433.0933.46781,267
5/14/201434.1034.1333.6233.65460,169
5/13/201434.5134.5434.0234.14441,291
5/12/201434.3234.6734.0034.51706,792
5/9/201433.8834.1933.5734.15835,629
5/8/201433.7134.3333.5933.89945,830
5/7/201434.4234.8733.5733.741,507,071
5/6/201434.6634.7534.2434.39613,024
5/5/201434.8835.3034.7334.791,060,694
5/2/201434.5135.1534.4035.03957,497
5/1/201434.1034.7034.0334.56959,833
4/30/201433.7034.2133.7034.041,037,927
4/29/201434.1334.1333.5933.86977,142
4/28/201434.7535.1233.6533.942,721,455
4/25/201436.5337.0135.0035.052,402,002
4/24/201437.0937.4236.7437.191,913,848
4/23/201437.2337.2336.6936.851,651,674
4/22/201436.3437.2536.0837.231,673,772
4/21/201435.8836.4635.7936.371,092,215
4/17/201435.2935.8835.1935.701,234,271
4/16/201435.3735.4435.0035.33683,011
4/15/201434.7035.3434.3835.101,056,998
4/14/201434.5534.7534.2034.55724,798
4/11/201434.2534.4833.9734.251,127,050
4/10/201435.5735.7134.3134.47990,803
4/9/201435.0035.5834.9635.51989,554
Trading Center