FLIR: Historical Prices for FLIR Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.50	30.50	29.21	29.57	1,028,400	29.57
19-Nov-09	30.26	30.26	29.31	29.62	1,189,300	29.62
18-Nov-09	30.29	30.42	29.77	30.34	1,152,600	30.34
17-Nov-09	29.74	30.52	29.52	30.45	1,656,300	30.45
16-Nov-09	28.99	29.78	28.79	29.72	1,612,300	29.72
13-Nov-09	28.83	29.04	28.60	28.97	822,900	28.97
12-Nov-09	28.60	29.15	28.53	28.72	1,010,800	28.72
11-Nov-09	29.11	29.12	28.59	28.89	1,013,300	28.89
10-Nov-09	28.79	28.94	28.58	28.84	1,170,300	28.84
9-Nov-09	28.88	29.02	28.56	29.02	1,076,900	29.02
6-Nov-09	28.50	28.82	28.10	28.76	1,026,100	28.76
5-Nov-09	28.04	28.86	28.04	28.69	1,057,100	28.69
4-Nov-09	28.05	28.39	27.56	27.99	1,698,000	27.99
3-Nov-09	28.03	28.03	27.43	27.60	2,346,100	27.60
2-Nov-09	27.86	28.37	27.68	28.11	1,362,900	28.11
30-Oct-09	28.64	28.80	27.79	27.81	1,578,100	27.81
29-Oct-09	28.18	28.81	28.16	28.62	1,921,400	28.62
28-Oct-09	29.04	29.20	28.06	28.07	2,639,000	28.07
27-Oct-09	29.16	29.67	29.11	29.22	1,617,300	29.22
26-Oct-09	29.28	29.84	29.08	29.16	1,675,600	29.16
23-Oct-09	29.17	29.62	29.03	29.33	1,906,700	29.33
22-Oct-09	29.10	29.30	28.07	29.16	2,769,000	29.16
21-Oct-09	29.41	30.20	29.11	29.77	2,991,300	29.77
20-Oct-09	29.19	29.29	28.60	28.95	2,254,300	28.95
19-Oct-09	28.80	29.48	28.57	29.30	1,799,900	29.30
16-Oct-09	28.95	28.97	28.39	28.62	3,024,400	28.62
15-Oct-09	27.90	28.62	27.90	28.52	1,652,800	28.52
14-Oct-09	28.15	28.33	27.93	28.16	2,110,700	28.16
13-Oct-09	28.38	28.38	27.71	27.89	900,000	27.89
12-Oct-09	27.79	28.36	27.65	27.97	1,206,300	27.97
9-Oct-09	27.67	27.81	27.38	27.80	928,300	27.80
8-Oct-09	27.50	27.90	27.32	27.62	1,281,300	27.62
7-Oct-09	27.47	27.60	26.98	27.31	1,533,000	27.31
6-Oct-09	27.32	27.75	27.19	27.41	1,373,500	27.41
5-Oct-09	26.95	27.32	26.59	27.11	1,795,300	27.11
2-Oct-09	26.61	27.14	26.60	26.96	1,808,500	26.96
1-Oct-09	27.45	28.47	26.67	26.73	2,848,800	26.73
30-Sep-09	28.08	28.22	27.41	27.97	1,468,900	27.97
29-Sep-09	27.99	28.20	27.52	28.06	1,885,100	28.06
28-Sep-09	27.63	28.35	27.50	28.26	1,927,900	28.26
25-Sep-09	27.42	27.89	27.32	27.61	1,807,100	27.61
24-Sep-09	28.06	28.34	27.36	27.50	2,690,800	27.50
23-Sep-09	28.32	28.44	27.77	27.80	3,248,600	27.80
22-Sep-09	28.34	28.52	28.01	28.10	1,905,200	28.10
21-Sep-09	27.91	28.34	27.60	28.31	2,813,600	28.31
18-Sep-09	27.39	28.12	27.39	27.97	4,299,300	27.97
17-Sep-09	28.50	29.09	27.94	28.08	6,173,900	28.08
16-Sep-09	27.00	28.69	26.98	28.64	4,874,000	28.64
15-Sep-09	26.80	27.22	26.77	27.08	5,172,400	27.08
14-Sep-09	25.75	27.38	25.67	27.31	5,407,100	27.31
11-Sep-09	24.90	25.93	24.75	25.85	3,903,000	25.85
10-Sep-09	24.06	24.74	23.72	24.73	2,223,000	24.73
9-Sep-09	23.71	24.07	23.50	23.99	1,651,900	23.99
8-Sep-09	23.43	23.73	23.22	23.71	1,513,600	23.71
4-Sep-09	23.00	23.23	22.73	23.20	975,400	23.20
3-Sep-09	22.75	22.96	22.54	22.96	1,256,100	22.96
2-Sep-09	22.69	22.94	22.34	22.74	2,047,000	22.74
1-Sep-09	23.17	23.49	22.52	22.58	2,544,600	22.58
31-Aug-09	23.03	23.10	22.87	23.02	1,764,600	23.02
28-Aug-09	23.25	23.54	22.91	23.10	1,400,600	23.10
27-Aug-09	22.90	23.25	22.62	23.21	1,624,200	23.21
26-Aug-09	22.77	23.05	22.51	22.97	974,600	22.97
25-Aug-09	23.03	23.24	22.77	22.88	1,038,800	22.88
24-Aug-09	23.13	23.25	22.82	22.95	1,403,100	22.95
21-Aug-09	22.20	23.12	22.20	23.05	1,706,800	23.05
20-Aug-09	22.21	22.66	22.00	22.49	1,708,600	22.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions