FLIR - FLIR Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201952.6452.9252.3152.5052.50753,600
Dec 10, 201953.0853.1052.2552.3352.33509,600
Dec 09, 201953.4553.4553.0353.1853.18277,500
Dec 06, 201953.2853.6053.1953.5153.51404,300
Dec 05, 201952.6752.8952.4052.7652.76537,100
Dec 04, 201952.5053.5052.4452.5052.50546,300
Dec 03, 201952.1852.5451.5752.1052.10553,900
Dec 02, 201953.6853.6852.5852.6152.61466,000
Nov 29, 201953.9353.9353.4353.5653.56256,300
Nov 27, 201953.7054.2853.6853.9753.97414,000
Nov 26, 201953.5353.8253.1253.7053.701,226,600
Nov 25, 201953.1453.6452.9653.3453.34409,200
Nov 25, 20190.17 Dividend
Nov 22, 201953.4653.4652.9953.2253.05383,700
Nov 21, 201953.3453.5052.8453.1052.93515,200
Nov 20, 201953.5153.5952.9653.2653.09887,700
Nov 19, 201954.0754.0753.3753.5053.33413,000
Nov 18, 201953.4953.8951.9253.8053.63373,300
Nov 15, 201953.3453.8453.0453.8453.67497,500
Nov 14, 201952.4253.2852.0253.2053.03569,300
Nov 13, 201953.2753.2752.5852.6552.48518,600
Nov 12, 201953.6353.8053.2653.4353.26345,800
Nov 11, 201953.0953.6952.9853.5253.35570,100
Nov 08, 201952.9953.3252.7653.2453.07479,000
Nov 07, 201953.7154.0552.8352.9752.80616,000
Nov 06, 201953.3953.6552.9053.3953.22455,000
Nov 05, 201953.6554.2053.3953.5853.41692,900
Nov 04, 201952.8053.6052.4453.3753.20850,400
Nov 01, 201951.8953.6351.7853.3053.131,051,300
Oct 31, 201945.9352.6344.1851.5651.402,331,800
Oct 30, 201955.1855.3454.5255.0154.83612,500
Oct 29, 201954.6855.2454.2755.0454.86458,900
Oct 28, 201954.5754.9854.4154.7754.60386,800
Oct 25, 201953.6454.4153.5654.1754.00351,000
Oct 24, 201953.2553.7053.0953.6153.44465,300
Oct 23, 201953.1553.5253.0453.3053.13308,000
Oct 22, 201953.3053.8453.1853.2253.05529,600
Oct 21, 201953.4153.6453.2753.4353.26479,700
Oct 18, 201953.2553.5952.7252.8952.72733,100
Oct 17, 201953.7853.9553.0653.1352.96561,300
Oct 16, 201953.3753.9553.3053.7153.54309,300
Oct 15, 201953.2453.6353.1153.5353.36261,700
Oct 14, 201952.9353.0452.6453.0252.85199,600
Oct 11, 201952.9053.4652.5452.9852.81470,100
Oct 10, 201951.8152.4251.3352.1051.93371,100
Oct 09, 201951.7152.1651.4751.8851.71267,000
Oct 08, 201952.0252.1651.4251.4751.31645,300
Oct 07, 201952.0152.5951.3352.3352.16544,500
Oct 04, 201950.9752.2650.8452.1852.01708,000
Oct 03, 201950.6450.9249.9050.8650.70648,900
Oct 02, 201951.2951.7250.4650.7650.60685,600
Oct 01, 201953.1253.4951.1051.5051.34605,500
Sep 30, 201953.1553.2852.4652.5952.421,111,100
Sep 27, 201953.5953.9352.6752.7952.62707,600
Sep 26, 201954.4254.5953.4953.5453.371,213,000
Sep 25, 201953.5254.6553.4054.5454.37802,400
Sep 24, 201953.5753.8753.1653.4453.271,780,200
Sep 23, 201953.0153.5352.8453.4653.29722,000
Sep 20, 201953.0953.3852.9353.1753.001,086,000
Sep 19, 201953.0553.5452.9753.0852.91664,900
Sep 18, 201952.5053.5052.1653.2453.07604,600
Sep 17, 201952.7052.8052.3652.6352.46567,000
Sep 16, 201952.4353.4752.4352.7452.57503,000
Sep 13, 201952.5953.1952.3852.7452.57422,100
Sep 12, 201952.7153.2452.2952.4552.28508,600
Sep 11, 201951.8852.7451.5752.6352.46767,300
Sep 10, 201951.2952.0050.9051.9251.75611,800
Sep 09, 201951.2851.5551.1851.4751.31385,800
Sep 06, 201950.7351.3550.6151.0250.86526,000
Sep 05, 201949.8750.6549.7450.4550.29512,000
Sep 04, 201949.2149.3048.8849.1649.00524,600
Sep 03, 201948.7949.4748.1948.5548.39641,700
Aug 30, 201949.5149.8349.2149.2749.11987,800
Aug 29, 201949.1749.5048.4449.3049.14917,100
Aug 28, 201947.3848.0846.9048.0047.851,445,200
Aug 27, 201947.5647.6747.0947.5647.41992,500
Aug 26, 201947.4047.5946.7347.1947.04640,400
Aug 23, 201947.4347.8646.6346.9746.821,322,100
Aug 22, 201948.0348.2147.6347.8547.70527,600
Aug 22, 20190.17 Dividend
Aug 21, 201947.9648.0847.6747.8947.57635,700
Aug 20, 201947.5747.7547.1347.4447.121,399,200
Aug 19, 201947.9448.0147.5447.6747.35676,500
Aug 16, 201946.6947.0746.3546.9846.66460,700
Aug 15, 201945.9246.3045.4246.1645.85588,400
Aug 14, 201946.5546.7445.8045.9045.59559,700
Aug 13, 201946.9548.2846.7047.3547.03658,400
Aug 12, 201948.3448.3447.2747.2746.95587,400
Aug 09, 201948.1348.9247.9848.5848.25801,700
Aug 08, 201947.7548.9147.5548.7148.381,042,900
Aug 07, 201946.2647.6345.7247.3647.041,137,900
Aug 06, 201946.7147.1046.1846.7446.431,008,500
Aug 05, 201947.8647.8646.3646.3946.081,583,100
Aug 02, 201948.5449.2647.7148.8148.481,090,700
Aug 01, 201949.8550.1948.9049.0248.69892,900
Jul 31, 201950.6650.8949.6049.6649.331,135,100
Jul 30, 201950.1550.8450.0850.5250.18953,600
Jul 29, 201951.3251.4250.2750.4150.071,169,000
Jul 26, 201950.4651.4250.2051.4251.071,341,800
Jul 25, 201951.8851.8849.8850.2049.861,689,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...