$31.73 -0.05 (%) FLIR Systems Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLIR historical data

Date Open High Low Close Volume
11/28/201431.8631.9731.6731.73332,723
11/26/201431.8331.9131.5431.78712,751
11/25/201431.9132.0031.5731.831,598,493
11/24/201431.6431.8131.4331.63816,915
11/21/201431.7531.9931.4631.51716,610
11/20/201431.6331.8331.4631.50598,425
11/19/201431.9732.0531.6631.82430,886
11/18/201432.1432.3631.9231.97523,430
11/17/201432.1732.3632.0332.17724,861
11/14/201432.3032.6432.1032.16735,037
11/13/201433.0533.1332.4132.44888,176
11/12/201432.9133.2532.9032.98804,098
11/11/201433.3633.3632.9532.99721,277
11/10/201433.7333.7933.1733.211,033,035
11/7/201434.3534.3933.7033.78655,643
11/6/201434.1134.4033.9634.32650,619
11/5/201433.9434.1733.7134.05460,438
11/4/201433.6734.3233.6033.83709,271
11/3/201433.6033.7933.5033.77735,132
10/31/201433.3833.6333.0533.53914,692
10/30/201432.3233.0932.2632.94595,201
10/29/201432.5032.6832.0532.57599,784
10/28/201432.1232.6632.0832.51801,523
10/27/201432.4832.4831.9432.051,116,961
10/24/201431.0932.3330.7532.041,862,970
10/23/201429.8330.3029.6530.11963,095
10/22/201429.8330.0729.5029.52633,896
10/21/201429.4329.8629.1129.801,177,366
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center