$29.80 +0.61 (%) FLIR Systems Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIR historical data

Date Open High Low Close Volume
10/20/201428.9329.2228.7129.20956,653
10/17/201429.3429.3728.8029.051,325,360
10/16/201428.9029.5028.3229.201,380,920
10/15/201428.4729.6328.4429.331,526,431
10/14/201428.6429.0728.5428.78970,834
10/13/201428.6828.8128.3228.36755,362
10/10/201429.1329.2228.5728.63898,025
10/9/201429.8029.9729.0329.18780,429
10/8/201429.6429.9329.1429.811,136,189
10/7/201430.4730.5329.7129.72575,547
10/6/201430.8230.9730.4430.59493,523
10/3/201430.9431.1830.4830.66765,221
10/2/201430.5030.9030.1330.75794,439
10/1/201431.1931.2930.5230.61677,353
9/30/201431.6931.7931.2031.34548,744
9/29/201431.3631.8131.2431.67376,171
9/26/201431.6131.9031.5931.67412,916
9/25/201432.3432.4731.7231.73507,437
9/24/201432.1932.3732.0132.32439,643
9/23/201432.5932.7132.1232.18491,975
9/22/201432.8632.9232.6132.63637,674
9/19/201433.6933.6932.8533.031,048,777
9/18/201433.5133.6333.4333.52446,589
9/17/201433.1533.6433.0133.42421,267
9/16/201433.0033.2232.9333.15478,074
9/15/201433.3133.4532.9333.16415,209
9/12/201433.6033.6033.1033.44690,138
9/11/201433.4733.7433.3533.59515,647
9/10/201433.3133.6533.1833.63676,619
9/9/201433.3433.5333.2733.321,043,058
9/8/201433.3233.4433.1033.43506,881
9/5/201433.5333.7233.3333.44485,673
9/4/201433.8134.0033.5733.62367,329
9/3/201433.9234.0333.7033.79925,303
9/2/201433.8034.0133.6333.75487,929
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center