FARO TECHNOLOGIES $36.76

down -0.43


23/5/2013 11:23 AM  |  NASDAQ : FARO  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

FARO historical data

Date Open High Low Close Volume
5/22/2013 37.61 39.07 36.89 37.19 2557
5/21/2013 37.30 37.86 36.92 37.54 1437
5/20/2013 36.07 37.39 35.89 37.16 1051
5/17/2013 36.06 36.16 35.24 36.13 754
5/16/2013 35.90 36.39 35.60 35.84 407
5/15/2013 35.28 36.18 35.09 35.94 671
5/14/2013 35.59 35.84 35.24 35.48 706
5/13/2013 36.00 36.00 35.01 35.44 879
5/10/2013 35.35 36.17 35.23 36.00 1451
5/9/2013 34.80 36.03 34.68 35.19 796
5/8/2013 35.48 35.81 34.29 35.01 2943
5/7/2013 34.19 35.89 34.11 35.31 1658
5/6/2013 33.95 34.26 33.81 34.14 750
5/3/2013 33.45 34.60 33.06 33.94 1518
5/2/2013 33.04 33.16 32.77 33.00 1858
5/1/2013 38.44 38.44 32.50 33.04 6792
4/30/2013 37.47 38.84 36.70 38.79 1264
4/29/2013 37.25 37.75 36.61 37.40 729
4/26/2013 37.22 37.22 36.25 37.01 685
4/25/2013 37.33 37.83 37.05 37.46 555
4/24/2013 37.96 38.33 37.28 37.35 487
4/23/2013 36.82 38.04 36.82 37.89 490
4/22/2013 37.95 37.95 35.99 36.55 1102
4/19/2013 37.20 38.30 36.88 37.79 476
4/18/2013 38.01 38.20 36.61 37.10 753
4/17/2013 37.92 38.32 37.77 38.01 813
4/16/2013 37.74 38.59 37.67 38.20 523
4/15/2013 38.91 39.15 37.00 37.36 966
4/12/2013 39.26 39.67 38.96 39.24 580
4/11/2013 39.99 40.33 39.38 39.55 570
4/10/2013 39.89 40.32 39.78 39.96 1461
4/9/2013 40.00 40.40 39.76 39.82 605
4/8/2013 39.92 39.93 38.85 39.89 810
4/5/2013 39.94 39.98 39.50 39.84 756
4/4/2013 40.32 40.93 40.05 40.52 603
4/3/2013 41.64 41.64 40.00 40.29 870
4/2/2013 43.09 43.41 41.43 41.63 786
4/1/2013 43.43 43.98 42.55 42.93 1345
3/28/2013 42.41 43.50 42.41 43.39 1152
3/27/2013 42.18 42.62 41.73 42.52 743
3/26/2013 42.82 42.82 42.33 42.49 741
3/25/2013 42.28 42.74 41.78 42.49 560
3/22/2013 42.78 43.04 42.01 42.22 831
3/21/2013 43.00 43.37 42.57 42.73 758
3/20/2013 43.20 43.45 42.95 43.26 746
3/19/2013 43.25 43.58 42.55 42.99 1062
3/18/2013 43.10 43.32 42.78 43.18 1102
3/15/2013 44.06 44.28 43.36 43.50 1697
3/14/2013 44.35 44.35 43.80 44.02 2044
3/13/2013 44.70 44.79 43.91 44.15 1100
3/12/2013 44.94 45.17 43.82 44.54 1100
3/11/2013 45.35 45.63 44.73 44.94 1419
3/8/2013 45.71 45.88 44.85 45.40 1311
3/7/2013 45.00 45.35 44.72 45.28 1671
3/6/2013 43.81 45.55 43.52 45.03 3593
3/5/2013 43.54 43.95 43.25 43.48 2582
3/4/2013 44.05 44.55 43.09 43.50 2076
3/1/2013 42.67 45.22 42.30 44.28 3931
2/28/2013 41.79 42.85 40.23 42.35 6054
2/27/2013 34.82 36.56 34.80 36.00 1282
2/26/2013 35.24 35.52 34.74 34.91 1401
2/25/2013 36.52 36.59 35.01 35.05 1461
2/22/2013 36.38 36.51 35.64 36.48 1162
2/21/2013 36.26 36.60 35.75 36.10 964
2/20/2013 37.61 37.95 36.11 36.28 1617
2/19/2013 36.72 37.76 36.67 37.68 934
2/15/2013 37.32 37.32 36.20 36.52 1270
2/14/2013 36.76 37.22 36.72 37.10 818
2/13/2013 36.56 36.84 36.20 36.73 974
2/12/2013 36.19 36.98 36.01 36.34 2374
2/11/2013 35.37 35.95 34.91 35.73 1061
2/8/2013 35.05 35.59 35.05 35.49 872
2/7/2013 34.65 35.31 34.59 35.08 1368
2/6/2013 33.78 34.85 33.78 34.73 817
2/5/2013 33.66 34.17 33.30 34.09 1116
2/4/2013 33.45 33.89 33.27 33.51 1431
2/1/2013 33.36 34.12 33.27 33.66 1403
1/31/2013 32.66 33.33 32.64 33.21 1276
1/30/2013 33.10 33.47 32.62 32.78 1020
1/29/2013 33.02 33.22 32.90 33.17 871
1/28/2013 33.04 33.20 32.54 33.09 1296
1/25/2013 32.91 33.63 32.80 33.09 1095
1/24/2013 32.00 32.98 31.78 32.73 1625
1/23/2013 31.87 32.30 31.50 32.05 3008
1/22/2013 31.70 32.07 31.63 31.80 3886
1/18/2013 32.06 32.11 31.26 31.80 6690
1/17/2013 33.33 33.33 32.00 32.18 2173
1/16/2013 32.50 33.28 32.36 33.10 1498
1/15/2013 31.50 32.66 31.35 32.58 4635
1/14/2013 32.12 32.43 31.10 31.51 4943
1/11/2013 35.83 35.83 31.69 31.77 4722
1/10/2013 36.79 37.18 35.62 35.76 600
1/9/2013 36.46 37.29 36.46 36.63 727
1/8/2013 36.46 37.20 35.94 36.24 1037
1/7/2013 36.86 37.47 36.47 36.61 870
1/4/2013 37.04 37.44 36.45 37.17 732
1/3/2013 36.97 37.66 36.69 36.89 812
1/2/2013 36.56 37.36 36.06 37.02 1453
12/31/2012 34.28 35.76 34.28 35.68 716
12/28/2012 34.59 34.95 34.29 34.37 609
Marketplace
Trading Center