$31.31 -0.39 (%) FLIR Systems Inc - NASDAQ

Sep. 29, 2016 | 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
9/28/201631.7131.9131.5431.70396,918
9/27/201631.4131.7931.3631.78361,527
9/26/201631.4331.6031.3631.43440,108
9/23/201631.4231.5931.3731.55450,176
9/22/201631.6731.7231.4831.51541,963
9/21/201631.2331.5631.1731.46419,521
9/20/201631.4131.4831.0031.14444,607
9/19/201631.1731.3731.1031.33758,360
9/16/201630.8831.1730.6331.001,098,444
9/15/201630.3230.9830.3230.96779,586
9/14/201630.9430.9430.3930.461,137,928
9/13/201630.8731.0130.6630.83789,462
9/12/201630.7031.2230.5131.09821,766
9/9/201630.8331.1230.5830.701,307,715
9/8/201631.0231.1430.9331.02476,739
9/7/201631.1431.1430.7231.05514,630
9/6/201631.0931.1330.9131.10564,205
9/2/201630.9431.0630.7631.05453,151
9/1/201630.7730.9130.4430.86467,188
8/31/201630.7330.9630.6230.83558,754
8/30/201631.2531.3130.8030.84492,779
8/29/201631.0931.4031.0931.23323,073
8/26/201631.1131.3930.9231.07337,326
8/25/201631.2731.4031.0331.15485,058
8/24/201630.6031.3130.6031.301,126,022
8/23/201630.7430.8630.5030.62558,807
8/22/201630.7730.8730.5530.68892,028
8/19/201630.3830.9030.3430.881,123,625
8/18/201630.7031.1430.3430.41775,993
8/17/201630.2730.8230.2130.641,770,554
8/16/201630.8230.8430.3730.551,037,556
8/15/201630.9231.0830.8630.98755,694
8/12/201631.2431.3430.7730.921,469,948
8/11/201631.6331.7031.3031.36886,107
8/10/201631.5331.8831.4731.59684,354
8/9/201631.4931.6631.3831.54549,199
8/8/201631.8331.9531.3731.42776,692
8/5/201631.8231.9631.7231.80772,165
8/4/201631.6831.9931.6031.65582,398
8/3/201631.8931.9531.2531.601,457,566
8/2/201632.1232.1231.7631.871,212,031
8/1/201632.5132.7432.1732.261,117,548
7/29/201632.8932.9032.4632.58718,675
7/28/201632.4433.1732.4032.901,027,500
7/27/201632.7432.7430.7332.441,794,813
7/26/201632.1832.7632.1132.741,175,944
7/25/201632.4032.7031.9332.271,407,950
7/22/201632.9133.2532.7533.23809,086
7/21/201632.7533.1932.7532.85625,364
7/20/201632.6032.9032.2832.86866,718
7/19/201632.4132.6632.4132.63659,994
7/18/201632.1932.7032.0632.57892,143
7/15/201632.2432.2431.9732.03566,294
7/14/201632.3432.5032.0632.07497,192
7/13/201632.6032.6032.0032.10534,061
7/12/201632.2532.6132.1332.61716,603
7/11/201631.8432.0431.6632.02597,522
7/8/201631.6931.8731.5531.80411,160
7/7/201631.3531.7431.2631.44480,366
7/6/201630.9531.4030.8831.34654,922
7/5/201631.0731.3130.7330.96681,356
7/1/201630.9931.2230.8331.05485,051
6/30/201630.2030.9730.2030.95829,632
6/29/201630.1630.4529.8630.171,099,498
6/28/201629.2629.9929.0929.69959,457
6/27/201629.5129.5529.0029.08991,994
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center