FinancialContent is the trusted provider of stock market information to the media industry.
FLIR Systems (NQ: FLIR)
53.71 USD  +0.18 (+0.34%)
Official Closing Price  /  Updated: 4:11 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 53.37 53.95 53.30 53.71 309,338 +0.18(+0.34%)
Oct 15, 2019 53.24 53.63 53.11 53.53 264,396 +0.51(+0.97%)
Oct 14, 2019 52.93 53.04 52.64 53.01 199,633 +0.03(+0.07%)
Oct 11, 2019 52.90 53.46 52.54 52.98 470,100 +0.88(+1.69%)
Oct 10, 2019 51.81 52.42 51.33 52.10 377,478 +0.22(+0.42%)
Oct 09, 2019 51.71 52.16 51.47 51.88 267,856 +0.41(+0.80%)
Oct 08, 2019 52.02 52.15 51.42 51.47 679,039 -0.86(-1.64%)
Oct 07, 2019 52.01 52.59 51.33 52.33 617,629 +0.15(+0.29%)
Oct 04, 2019 50.97 52.26 50.84 52.18 713,100 +1.32(+2.60%)
Oct 03, 2019 50.64 50.92 49.90 50.86 652,155 +0.10(+0.20%)
Oct 02, 2019 51.29 51.72 50.46 50.76 685,961 -0.74(-1.44%)
Oct 01, 2019 53.12 53.49 51.10 51.50 605,700 -1.09(-2.07%)
Sep 30, 2019 53.15 53.28 52.46 52.59 1,111,146 -0.20(-0.38%)
Sep 27, 2019 53.59 53.93 52.67 52.79 708,200 -0.75(-1.40%)
Sep 26, 2019 54.42 54.59 53.49 53.54 1,213,547 -1.00(-1.83%)
Sep 25, 2019 53.52 54.65 53.40 54.54 804,329 +1.10(+2.06%)
Sep 24, 2019 53.57 53.87 53.16 53.44 1,781,590 -0.02(-0.04%)
Sep 23, 2019 53.01 53.53 52.84 53.46 801,887 +0.29(+0.55%)
Sep 20, 2019 53.09 53.38 52.93 53.17 1,095,700 +0.09(+0.17%)
Sep 19, 2019 53.05 53.54 52.97 53.08 664,895 -0.16(-0.30%)
Sep 18, 2019 52.50 53.50 52.16 53.24 604,944 +0.61(+1.16%)
Sep 17, 2019 52.70 52.80 52.36 52.63 567,460 -0.11(-0.21%)
Sep 16, 2019 52.43 53.47 52.43 52.74 502,983 +0.00(+0.00%)
Sep 13, 2019 52.59 53.19 52.38 52.74 422,100 +0.29(+0.55%)
Sep 12, 2019 52.71 53.24 52.29 52.45 508,647 -0.18(-0.34%)
Sep 11, 2019 51.88 52.74 51.57 52.63 767,179 +0.71(+1.37%)
Sep 10, 2019 51.29 52.00 50.90 51.92 611,774 +0.45(+0.87%)
Sep 09, 2019 51.28 51.55 51.18 51.47 385,765 +0.45(+0.88%)
Sep 06, 2019 50.73 51.35 50.61 51.02 526,000 +0.57(+1.13%)
Sep 05, 2019 49.87 50.65 49.74 50.45 512,035 +1.29(+2.62%)
Sep 04, 2019 49.21 49.30 48.88 49.16 525,180 +0.61(+1.26%)
Sep 03, 2019 48.79 49.47 48.19 48.55 648,652 -0.72(-1.46%)
Aug 30, 2019 49.51 49.83 49.21 49.27 987,800 -0.03(-0.06%)
Aug 29, 2019 49.17 49.50 48.44 49.30 917,140 +1.30(+2.71%)
Aug 28, 2019 47.38 48.08 46.90 48.00 1,445,162 +0.44(+0.93%)
Aug 27, 2019 47.56 47.67 47.09 47.56 992,527 +0.37(+0.78%)
Aug 26, 2019 47.40 47.59 46.73 47.19 640,446 +0.22(+0.47%)
Aug 23, 2019 47.43 47.86 46.63 46.97 1,325,600 -0.88(-1.84%)
Aug 22, 2019 48.03 48.21 47.63 47.85 527,644 -0.04(-0.08%)
Aug 21, 2019 47.96 48.08 47.67 47.89 635,679 +0.45(+0.95%)
Aug 20, 2019 47.57 47.75 47.13 47.44 1,399,162 -0.23(-0.48%)
Aug 19, 2019 47.94 48.01 47.53 47.67 700,652 +0.69(+1.47%)
Aug 16, 2019 46.69 47.07 46.35 46.98 496,100 +0.82(+1.78%)
Aug 15, 2019 45.92 46.30 45.42 46.16 590,671 +0.26(+0.57%)
Aug 14, 2019 46.55 46.74 45.79 45.90 559,610 -1.45(-3.06%)
Aug 13, 2019 46.95 48.28 46.70 47.35 660,984 +0.08(+0.17%)
Aug 12, 2019 48.34 48.34 47.27 47.27 589,786 -1.31(-2.70%)
Aug 09, 2019 48.13 48.92 47.98 48.58 801,700 -0.13(-0.27%)
Aug 08, 2019 47.75 48.91 47.55 48.71 1,042,883 +1.35(+2.85%)
Aug 07, 2019 46.26 47.63 45.72 47.36 1,137,904 +0.62(+1.33%)
Aug 06, 2019 46.71 47.10 46.18 46.74 1,008,525 +0.35(+0.75%)
Aug 05, 2019 47.86 47.86 46.36 46.39 1,583,102 -2.42(-4.96%)
Aug 02, 2019 48.54 49.26 47.71 48.81 1,090,600 -0.21(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.