| FARO TECHNOLOGIES Add to My Watchlist | (NSDQ: FARO) |
| Faro | 17.49 | +0.28 (+1.63%) | 37,501 |
| Historical Data for FARO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.48 | 17.62 | 16.87 | 37,501 | 17.49 | +0.28 +1.63% |
| 02/08/10 | 17.69 | 17.94 | 16.80 | 51,310 | 17.21 | -0.44 -2.49% |
| 02/05/10 | 18.99 | 18.99 | 17.01 | 63,832 | 17.65 | +0.52 +3.04% |
| 02/04/10 | 17.62 | 18.05 | 17.12 | 52,898 | 17.13 | -0.64 -3.60% |
| 02/03/10 | 17.86 | 18.15 | 17.54 | 34,088 | 17.77 | -0.21 -1.17% |
| 02/02/10 | 18.29 | 18.45 | 17.63 | 66,344 | 17.98 | -0.31 -1.69% |
| 02/01/10 | 18.21 | 18.46 | 17.90 | 39,871 | 18.29 | +0.22 +1.22% |
| 01/29/10 | 18.68 | 18.87 | 18.07 | 34,134 | 18.07 | -0.54 -2.90% |
| 01/28/10 | 19.28 | 19.51 | 18.24 | 43,036 | 18.61 | -0.65 -3.37% |
| 01/27/10 | 18.77 | 19.28 | 18.72 | 23,638 | 19.26 | +0.48 +2.56% |
| 01/26/10 | 19.03 | 19.35 | 18.76 | 34,245 | 18.78 | -0.31 -1.62% |
| 01/25/10 | 19.68 | 19.69 | 18.98 | 42,610 | 19.09 | -0.45 -2.30% |
| 01/22/10 | 20.30 | 20.55 | 19.47 | 44,695 | 19.54 | -0.72 -3.55% |
| 01/21/10 | 21.00 | 21.09 | 19.85 | 85,949 | 20.26 | -0.72 -3.43% |
| 01/20/10 | 20.78 | 21.19 | 20.38 | 68,757 | 20.98 | -0.04 -0.19% |
| 01/19/10 | 20.82 | 21.55 | 20.66 | 66,823 | 21.02 | +0.18 +0.86% |
| 01/18/10 | 20.84 | 20.84 | 20.84 | 0 | 20.84 | 0.00 0.00% |
| 01/15/10 | 21.43 | 21.47 | 20.56 | 93,227 | 20.84 | -0.49 -2.30% |
| 01/14/10 | 21.41 | 21.55 | 21.00 | 26,276 | 21.33 | -0.22 -1.02% |
| 01/13/10 | 21.04 | 21.67 | 20.78 | 43,615 | 21.55 | +0.53 +2.52% |
| 01/12/10 | 21.16 | 21.42 | 20.61 | 37,172 | 21.02 | -0.37 -1.73% |
| 01/11/10 | 21.65 | 21.65 | 21.10 | 19,614 | 21.39 | +0.14 +0.66% |
| 01/08/10 | 21.51 | 21.62 | 21.09 | 41,518 | 21.25 | -0.40 -1.85% |
| 01/07/10 | 20.84 | 21.65 | 20.58 | 69,920 | 21.65 | +0.85 +4.09% |
| 01/06/10 | 20.86 | 21.00 | 20.56 | 46,566 | 20.80 | -0.11 -0.53% |
| 01/05/10 | 21.65 | 21.90 | 20.67 | 123,976 | 20.91 | -0.99 -4.52% |
| 01/04/10 | 21.64 | 22.22 | 21.55 | 48,074 | 21.90 | +0.46 +2.15% |
| 01/01/10 | 21.44 | 21.44 | 21.44 | 0 | 21.44 | 0.00 0.00% |
| 12/31/09 | 21.71 | 22.05 | 21.36 | 34,760 | 21.44 | -0.27 -1.24% |
| 12/30/09 | 21.82 | 22.05 | 21.42 | 33,048 | 21.71 | -0.28 -1.27% |
| 12/29/09 | 21.87 | 22.13 | 21.76 | 59,042 | 21.99 | +0.06 +0.27% |
| 12/28/09 | 21.77 | 21.95 | 21.59 | 32,920 | 21.93 | +0.18 +0.83% |
| 12/25/09 | 21.69 | 21.82 | 21.46 | 16,261 | 21.75 | 0.00 0.00% |
| 12/24/09 | 21.69 | 21.82 | 21.46 | 16,261 | 21.75 | +0.08 +0.37% |
| 12/23/09 | 21.26 | 21.86 | 21.01 | 53,693 | 21.67 | +0.53 +2.51% |
| 12/22/09 | 21.07 | 21.26 | 20.85 | 92,483 | 21.14 | +0.05 +0.24% |
| 12/21/09 | 21.06 | 21.56 | 21.00 | 58,795 | 21.09 | +0.09 +0.43% |
| 12/18/09 | 21.00 | 21.19 | 20.77 | 212,628 | 21.00 | -0.23 -1.08% |
| 12/17/09 | 21.47 | 21.83 | 21.16 | 35,387 | 21.23 | -0.33 -1.53% |
| 12/16/09 | 21.78 | 22.00 | 21.47 | 31,419 | 21.56 | -0.03 -0.14% |
| 12/15/09 | 21.27 | 22.13 | 21.27 | 70,258 | 21.59 | +0.20 +0.94% |
| 12/14/09 | 21.14 | 21.39 | 20.96 | 24,877 | 21.39 | +0.24 +1.13% |
| 12/11/09 | 21.13 | 21.19 | 20.78 | 28,985 | 21.15 | +0.14 +0.67% |
| 12/10/09 | 21.31 | 21.45 | 20.76 | 54,862 | 21.01 | -0.26 -1.22% |
| 12/09/09 | 21.33 | 21.33 | 20.92 | 71,422 | 21.27 | +0.01 +0.05% |
| 12/08/09 | 21.04 | 21.34 | 20.83 | 149,896 | 21.26 | +0.14 +0.66% |
| 12/07/09 | 21.00 | 21.27 | 20.63 | 119,160 | 21.12 | +0.12 +0.57% |
| 12/04/09 | 20.92 | 21.15 | 20.52 | 111,297 | 21.00 | +0.28 +1.35% |
| 12/03/09 | 20.87 | 21.10 | 20.71 | 155,298 | 20.72 | -0.14 -0.67% |
| 12/02/09 | 19.98 | 21.06 | 19.92 | 87,915 | 20.86 | +0.88 +4.40% |
| \/ Download Data To Spreadsheet | ||||||
