Historical Data for FLIR Systems Inc. (FLIR)

$ 40.37   2.13 (+5.57%) Volume: 2.23m 4:00 PM EST Dec 1, 2020
After Hours:  $ 40.49   0.12 (+0.30%) Volume: 122.45k 6:05 PM EST Dec 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 38.99 40.42 38.64 40.37 2.22m 2.13 5.57% 40.37 88.67m 25,042
11/30/20 39.46 39.89 38.06 38.24 12.38m -0.89 -2.27% 38.24 474.98m 40,112
11/27/20 39.78 39.96 38.84 39.13 1.46m -0.84 -2.10% 39.13 57.43m 15,280
11/25/20 41.38 41.38 39.92 39.97 1.76m -1.06 -2.58% 39.97 70.93m 22,780
11/24/20 40.33 41.10 39.63 41.03 2.28m 2.08 5.34% 41.03 92.61m 24,025
11/23/20 38.14 39.14 37.6501 38.95 1.88m 0.92 2.42% 38.95 72.78m 18,369
11/20/20 37.56 38.23 37.337 38.03 1.12m 0.44 1.17% 38.03 42.67m 16,426
11/19/20 37.88 37.88 36.30 37.59 2.05m -0.550019 -1.44% 37.59 75.87m 19,344
11/18/20 37.28 38.87 37.26 38.31 1.68m 1.0752 2.90% 38.14 64.75m 15,787
11/17/20 38.00 38.00 37.06 37.23 1.6m -0.995563 -2.62% 37.0648 59.55m 18,450
11/16/20 37.86 38.29 37.64 38.23 1.24m 0.905962 2.44% 38.0604 47.14m 14,689
11/13/20 35.80 37.41 35.735 37.32 1.22m 1.8119 5.13% 37.1544 45.22m 14,564
11/12/20 36.13 36.30 35.225 35.50 1.04m -0.886051 -2.45% 35.3425 36.97m 13,292
11/11/20 36.23 36.45 35.50 36.39 1.2m 0.328536 0.92% 36.2285 43.29m 16,216
11/10/20 37.06 37.43 35.99 36.06 1.31m -0.786495 -2.14% 35.90 47.5m 15,323
11/09/20 36.40 38.10 36.40 36.85 1.8m 2.0907 6.04% 36.6865 66.69m 22,285
11/06/20 35.53 35.63 34.50 34.75 1.25m -0.896007 -2.52% 34.5958 43.47m 17,312
11/05/20 35.67 36.075 35.01 35.65 1.53m 0.049778 0.14% 35.4918 54.41m 18,458
11/04/20 36.54 36.7369 35.54 35.60 1.42m -0.736716 -2.04% 35.442 51.08m 17,569
11/03/20 35.85 36.73 35.83 36.34 1.26m 0.866139 2.45% 36.1788 45.92m 16,100
11/02/20 35.00 35.51 34.46 35.47 1.76m 0.77654 2.25% 35.3126 61.75m 24,748