$30.53 -0.38 (%) FLIR Systems Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201531.1031.7529.4330.531,673,488
4/23/201530.3331.0230.3130.91873,260
4/22/201530.3930.4730.1130.45365,358
4/21/201530.3230.7030.1030.22346,782
4/20/201530.1830.4230.1130.22449,272
4/17/201530.4430.4629.9330.09530,826
4/16/201531.1031.2030.6330.64521,948
4/15/201530.9031.4030.8731.24417,799
4/14/201530.5430.9030.5430.83451,103
4/13/201531.1731.3730.5430.60670,311
4/10/201531.2831.4431.1431.20388,853
4/9/201530.9131.3130.8231.28413,963
4/8/201531.1331.3830.8330.911,072,865
4/7/201531.1431.4431.0131.18468,494
4/6/201530.7531.2130.6931.141,011,676
4/2/201531.2031.4630.8430.97541,356
4/1/201531.3031.3330.8831.16556,673
3/31/201531.4931.5931.0331.28802,839
3/30/201531.2131.6331.2131.57394,152
3/27/201530.8831.2330.8331.13653,388
3/26/201530.6731.0630.5230.96578,731
3/25/201531.4431.6030.8730.88714,555
3/24/201531.8732.0031.3831.39496,171
3/23/201531.8632.0631.7031.89615,810
3/20/201531.3631.9131.3631.82923,202
3/19/201531.4931.6731.1231.27545,640
3/18/201531.1631.7030.7231.511,086,156
3/17/201532.1132.1131.8231.94487,553
3/16/201531.2932.2931.2532.28885,963
3/13/201531.5031.5430.9731.20335,874
3/12/201531.1931.5531.0431.51482,172
3/11/201531.2931.4331.0131.12432,411
3/10/201531.4831.6631.0331.27749,198
3/9/201531.6131.9831.5031.87373,814
3/6/201531.6832.0131.5531.67573,761
3/5/201531.3331.9931.3331.95569,387
3/4/201532.6932.8331.6931.79758,007
3/3/201532.6132.8932.4332.73769,823
3/2/201532.2532.8432.2432.82666,801
2/27/201532.2132.4032.1432.28560,677
2/26/201532.3632.4032.0532.18422,924
2/25/201532.1532.3632.0432.26714,614
2/24/201532.1632.3031.9832.15743,585
2/23/201532.1632.1931.8032.10573,022
2/20/201531.7732.2031.6232.12610,346
2/19/201532.0532.2831.7631.86642,013
2/18/201532.3832.6032.1532.18560,436
2/17/201532.9432.9932.2332.501,244,161
2/13/201533.2833.6832.9733.01567,180
2/12/201532.8133.2732.7533.24707,522
2/11/201533.1733.4232.6732.74714,469
2/10/201533.7933.7932.8333.28923,856
2/9/201534.0234.4633.5333.60939,612
2/6/201532.1534.1932.1033.971,520,913
2/5/201531.2731.9331.2731.80752,072
2/4/201531.1931.6631.1331.19860,353
2/3/201530.7031.2430.7031.20447,959
2/2/201530.2730.4629.7030.39541,791
1/30/201530.1430.5829.9630.201,126,412
1/29/201530.4530.5829.9730.52497,614
1/28/201531.3931.5930.5330.54605,610
1/27/201530.7131.3430.6031.31960,210
1/26/201530.8431.1030.5231.07517,953
1/23/201530.8730.9630.6530.86485,175
1/22/201530.4431.0430.0730.90494,564
1/21/201530.0530.4429.7330.31531,517
1/20/201530.1130.3629.5530.15989,823
1/16/201529.7430.1429.7430.01970,734
1/15/201530.2030.3129.7829.80622,340
1/14/201529.8430.2529.7330.14623,663
1/13/201530.6030.8129.9830.24882,635
1/12/201530.8930.8930.3030.44575,790
1/9/201531.2631.4030.8930.92561,970
1/8/201531.2231.3630.9031.25813,572
1/7/201530.9230.9830.6630.90857,499
1/6/201531.4931.7230.4730.65821,791
1/5/201532.0232.0531.2831.48887,713
1/2/201532.4632.5031.7932.19580,339
12/31/201433.0333.2432.2932.31425,880
12/30/201433.0233.0932.7932.85322,015
12/29/201433.1033.2833.0133.04362,138
12/26/201433.3733.5733.2933.32229,344
12/24/201433.4133.4733.1133.34162,895
12/23/201433.6133.9233.3633.39646,223
12/22/201433.3233.5533.2633.46443,985
12/19/201433.1433.6933.1033.422,738,307
12/18/201432.8933.0832.3433.08692,781
12/17/201431.5532.4131.2032.37925,377
12/16/201431.6532.2531.5031.51771,266
12/15/201432.0032.1331.4931.75855,291
12/12/201432.1432.3831.9331.941,121,509
12/11/201432.3032.7631.9232.381,212,051
12/10/201432.5932.6432.0732.141,347,192
12/9/201432.3532.9931.7632.722,017,404
12/8/201431.7332.0731.3831.44879,073
12/5/201431.5632.0031.4931.85702,834
12/4/201431.2732.6531.2431.561,361,497
12/3/201431.0731.7930.9731.341,981,081
12/2/201431.0231.1530.8231.05963,287
12/1/201431.5431.6630.9430.97649,229
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center