$30.83 0.00 (%) FLIR Systems Inc - NASDAQ

Jul. 30, 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
7/30/201530.4630.8530.4130.83412,814
7/29/201530.1830.6430.1230.61525,049
7/28/201530.2730.6229.8130.311,145,511
7/27/201530.6030.6030.1630.251,025,585
7/24/201529.6130.8829.5330.771,063,585
7/23/201529.8730.2029.8529.87796,031
7/22/201529.6229.9229.6229.87551,436
7/21/201530.2130.2129.6729.73792,800
7/20/201530.3130.3130.0330.16431,181
7/17/201530.5830.6630.0330.20366,423
7/16/201530.8030.8930.3930.64640,829
7/15/201531.0231.0530.6230.72386,136
7/14/201531.0631.1030.9531.03459,221
7/13/201530.7731.1130.6231.09586,793
7/10/201530.3830.6030.1630.57354,372
7/9/201530.5930.7730.0630.08553,138
7/8/201530.8831.0430.3630.38879,312
7/7/201530.8831.0630.4531.04749,384
7/6/201530.5730.9230.5030.89634,693
7/2/201531.0731.3230.6630.85784,718
7/1/201531.0231.1330.7731.07511,429
6/30/201531.4231.6530.7430.82911,422
6/29/201531.4731.6930.9631.211,392,562
6/26/201531.3031.6031.1731.551,125,254
6/25/201530.9231.2930.7431.25729,242
6/24/201531.0531.0730.7530.87352,183
6/23/201531.2931.3030.9931.06359,422
6/22/201530.1431.5330.1431.25348,523
6/19/201531.3731.5731.2531.40769,468
6/18/201531.1331.6230.9531.45473,607
6/17/201531.0731.2430.8531.06235,762
6/16/201530.9031.0330.8530.94324,016
6/15/201530.9231.0630.5230.96345,146
6/12/201531.2931.2930.9231.15686,677
6/11/201531.4531.4531.2031.32455,676
6/10/201531.0031.4430.8231.35402,673
6/9/201530.7030.9130.5830.87664,445
6/8/201530.7430.8430.5530.68484,848
6/5/201530.5930.8030.4230.72522,293
6/4/201530.9030.9730.4630.58417,649
6/3/201530.5531.1230.5331.02433,785
6/2/201530.5030.7030.3330.49331,942
6/1/201530.6731.0630.5030.53800,660
5/29/201530.9530.9530.4330.55969,876
5/28/201530.9631.1530.7330.97703,141
5/27/201531.0331.2630.8131.07556,026
5/26/201531.5431.6130.9131.00848,157
5/22/201531.5231.7331.4831.60699,734
5/21/201531.7531.8831.5531.64713,586
5/20/201531.7031.9031.5931.80601,736
5/19/201531.9231.9331.7531.86442,882
5/18/201531.6732.0031.6131.93354,449
5/15/201531.9631.9631.5831.72414,399
5/14/201531.9232.0031.6631.92413,051
5/13/201531.6232.0531.4631.80688,878
5/12/201531.3231.7331.3231.61843,132
5/11/201531.5131.6231.3431.53733,856
5/8/201531.4131.6231.2131.55658,579
5/7/201531.0831.3630.9731.28861,900
5/6/201531.3531.3530.8731.00905,745
5/5/201531.4031.5931.1031.262,458,211
5/4/201531.1331.5531.1331.52815,212
5/1/201530.9531.2730.7731.26806,692
4/30/201530.7430.9430.5530.891,111,583
4/29/201530.9231.0430.5230.99993,297
4/28/201530.9731.1730.6731.15899,316
4/27/201530.5731.2830.5030.89872,168
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!