$29.83 -1.72 (%) FLIR Systems Inc - NASDAQ

Jun. 24, 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
6/24/201630.2730.6429.3529.833,288,496
6/23/201631.4631.5531.1931.55689,604
6/22/201630.9131.3230.8631.16643,100
6/21/201630.8231.0230.6830.90553,067
6/20/201630.8030.9430.6830.76806,750
6/17/201631.1131.2430.5430.561,146,404
6/16/201631.0631.2930.8031.25625,189
6/15/201631.1831.4131.0831.12694,913
6/14/201631.2731.5030.9531.23786,804
6/13/201630.8731.6830.8731.35885,635
6/10/201631.1831.3230.8930.97560,102
6/9/201631.4631.5531.3031.41522,469
6/8/201631.5031.5831.0631.53502,662
6/7/201631.2331.6031.2331.57579,419
6/6/201631.2331.4330.9431.24552,588
6/3/201631.0431.1630.8831.10438,785
6/2/201630.9931.5830.9331.23787,552
6/1/201630.9431.0630.8130.98550,705
5/31/201630.8831.1630.6531.15906,434
5/27/201630.8530.8930.5930.89352,680
5/26/201630.5930.7830.4330.64351,520
5/25/201630.6930.7430.3830.58597,914
5/24/201630.1830.7030.1830.63443,854
5/23/201629.9630.1729.8530.01412,863
5/20/201629.8630.1629.6929.94673,625
5/19/201629.4329.8429.2729.74663,658
5/18/201629.4729.8329.3629.56503,786
5/17/201630.3630.4929.5529.581,609,019
5/16/201630.2630.6330.2630.48493,397
5/13/201630.4230.8830.1830.23548,657
5/12/201630.6930.8529.9830.35552,934
5/11/201630.6330.9030.5430.61465,014
5/10/201630.7030.7430.3530.69722,161
5/9/201630.4430.7430.3830.57654,312
5/6/201630.4830.7330.2030.38593,302
5/5/201630.5230.8730.2830.48676,046
5/4/201630.8431.0030.3730.41751,659
5/3/201630.0231.1730.0231.161,477,016
5/2/201630.2030.8930.0930.56945,598
4/29/201630.8030.8030.0730.21744,155
4/28/201630.7731.1330.5430.751,101,027
4/27/201630.9131.3830.1630.832,506,167
4/26/201633.4833.9530.8931.313,292,387
4/25/201633.3334.0932.8833.921,224,793
4/22/201632.8533.3732.8533.31509,249
4/21/201633.0433.2932.7432.78536,484
4/20/201632.9233.1432.6733.00541,260
4/19/201632.8433.1632.6932.97660,523
4/18/201632.6832.8432.5932.83263,011
4/15/201632.8332.8332.4832.68398,389
4/14/201632.9733.0032.6932.82368,155
4/13/201632.7332.9932.4832.92548,018
4/12/201632.5132.7532.1432.48856,377
4/11/201632.1632.5432.0432.39645,643
4/8/201632.3732.6031.9132.06646,581
4/7/201632.6032.6031.4332.121,617,614
4/6/201632.3132.7031.7232.69688,547
4/5/201632.7432.7632.2332.40775,891
4/4/201633.0233.3432.5932.63677,962
4/1/201632.7733.0432.4032.981,036,344
3/31/201633.7333.7732.7132.951,012,641
3/30/201633.4633.9533.2233.78843,274
3/29/201633.0533.1832.7933.13560,627
3/28/201633.2533.4333.0533.29387,547
3/24/201633.2033.3332.9233.11598,594
3/23/201633.7533.7533.1333.37826,229
3/22/201633.1533.7433.0033.711,182,961
3/21/201632.4533.4332.3133.36747,358
3/18/201632.5132.7832.0632.46788,876
3/17/201631.9632.4631.9632.40410,270
3/16/201631.5832.1531.5832.02511,580
3/15/201631.7331.8231.4831.75499,576
3/14/201631.9732.1231.8431.95754,315
3/11/201631.5932.1231.5932.07520,562
3/10/201632.0232.2630.9931.38648,002
3/9/201631.7832.1431.7832.00529,548
3/8/201632.1732.2331.4731.57774,465
3/7/201632.2732.5631.9032.43654,499
3/4/201632.2132.6132.1432.36636,152
3/3/201631.7632.3831.6532.30743,234
3/2/201631.8332.1031.6031.80629,952
3/1/201631.1432.1630.9631.921,152,144
2/29/201631.0531.3330.7530.96877,748
2/26/201631.2131.4030.8231.05579,567
2/25/201631.2331.4930.4531.02824,361
2/24/201630.9731.2930.6031.24656,159
2/23/201630.9531.5230.7431.15970,994
2/22/201631.7031.8230.7831.181,039,200
2/19/201630.3331.1129.1330.831,509,068
2/18/201631.0031.4130.4430.47890,314
2/17/201630.3330.9530.0330.881,130,870
2/16/201629.6330.4229.3330.261,159,395
2/12/201628.5929.6027.9829.302,193,848
2/11/201627.8129.1926.6128.622,011,225
2/10/201628.9429.1728.5028.531,937,377
2/9/201627.4328.8527.3228.761,952,798
2/8/201626.8427.8026.4827.601,486,886
2/5/201628.5928.6928.1428.36702,102
2/4/201628.5429.0028.4928.68892,223
2/3/201628.8629.0028.2928.491,255,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center