Ok, my pick for a breakout Monday is FCO at .54. I am going to buy that Monday. Look at last 89 trades. Look at number of traders and volumes.
ost recent close prices for C - FCO (adjusted for stock restructures)
Date Ex:Sym Open Hi Lo Close Chg Vol #Tr Bid Ask
2005-02-18 T : FCO 0.48 0.55 0.475 0.54 +0.085 2,819,910 292 0.53 0.54
2005-02-17 T : FCO 0.455 0.475 0.445 0.455 +0.005 2,044,000 148 0.45 0.46
2005-02-16 T : FCO 0.455 0.46 0.445 0.45 -0.01 1,143,925 71 0.45 0.46
2005-02-15 T : FCO 0.455 0.46 0.45 0.46 +0.005 366,150 38 0.455 0.46
2005-02-14 T : FCO 0.45 0.46 0.44 0.455 0.00 1,388,825 109 0.44 0.46
2005-02-11 T : FCO 0.42 0.455 0.41 0.455 +0.005 669,930 80 0.45 0.455
2005-02-10 T : FCO 0.45 0.46 0.43 0.45 +0.02 199,350 43 0.44 0.45
2005-02-09 T : FCO 0.46 0.46 0.43 0.43 -0.03 683,300 69 0.43 0.44
2005-02-08 T : FCO 0.465 0.47 0.44 0.46 0.00 1,390,705 222 0.44 0.45
2005-02-07 T : FCO 0.45 0.49 0.44 0.46 +0.05 3,855,000 474 0.455 0.46
2005-02-04 T : FCO 0.40 0.41 0.39 0.41 +0.01 144,700 29 0.40 0.41
2005-02-03 T : FCO 0.42 0.42 0.40 0.40 -0.01 76,981 12 0.40 0.41
2005-02-02 T : FCO 0.405 0.42 0.40 0.41 0.00 113,500 30 0.40 0.42
2005-02-01 T : FCO 0.415 0.425 0.39 0.41 +0.005 393,281 26 0.41 0.425
2005-01-31 T : FCO 0.395 0.405 0.39 0.405 -0.015 118,060 21 0.39 0.405
2005-01-28 T : FCO 0.40 0.42 0.39 0.42 -0.005 32,000 7 0.39 0.425
2005-01-27 T : FCO 0.40 0.425 0.38 0.425 +0.025 292,558 38 0.40 0.425
2005-01-26 T : FCO 0.43 0.43 0.40 0.40 -0.04 133,000 25 0.40 0.42
2005-01-25 T : FCO 0.435 0.44 0.41 0.44 +0.03 68,436 18 0.42 0.44
2005-01-24 T : FCO 0.435 0.435 0.41 0.41 -0.01 98,550 31 0.41 0.43
2005-01-21 T : FCO 0.42 0.435 0.42 0.42 +0.01 80,200 14 0.41 0.44
2005-01-20 T : FCO 0.44 0.44 0.41 0.41 -0.02 42,765 18 0.41 0.43
2005-01-19 T : FCO 0.43 0.44 0.42 0.43 +0.005 436,700 64 0.43 0.445
2005-01-18 T : FCO 0.40 0.44 0.38 0.425 +0.025 805,650 67 0.425 0.43
2005-01-17 T : FCO 0.41 0.41 0.40 0.40 -0.01 112,977 19 0.39 0.40
2005-01-14 T : FCO 0.415 0.425 0.41 0.41 0.00 25,559 14 0.41 0.425
2005-01-13 T : FCO 0.43 0.43 0.40 0.41 -0.025 172,712 29 0.405 0.42
2005-01-12 T : FCO 0.42 0.435 0.41 0.435 +0.015 152,000 30 0.415 0.435
2005-01-11 T : FCO 0.44 0.44 0.415 0.42 0.00 318,216 26 0.42 0.43
2005-01-10 T : FCO 0.42 0.44 0.415 0.42 -0.01 102,500 19 0.42 0.44
2005-01-07 T : FCO 0.43 0.43 0.415 0.43 +0.005 112,800 19 0.43 0.44
2005-01-06 T : FCO 0.44 0.45 0.425 0.425 -0.015 153,548 24 0.43 0.44
2005-01-05 T : FCO 0.465 0.465 0.435 0.44 -0.02 443,300 43 0.435 0.44
2005-01-04 T : FCO 0.45 0.46 0.435 0.46 +0.025 467,500 59 0.45 0.46
2004-12-31 T : FCO 0.44 0.45 0.43 0.435 +0.005 127,600 23 0.435 0.45
2004-12-30 T : FCO 0.45 0.45 0.43 0.43 0.00 79,700 15 0.43 0.44
2004-12-29 T : FCO 0.415 0.45 0.415 0.43 +0.01 154,500 32 0.43 0.44
2004-12-24 T : FCO 0.43 0.43 0.42 0.42 -0.01 117,400 8 0.42 0.43
2004-12-23 T : FCO 0.43 0.43 0.415 0.43 0.00 138,500 15 0.42 0.43
2004-12-22 T : FCO 0.45 0.45 0.42 0.43 -0.02 131,500 18 0.44 0.45
2004-12-21 T : FCO 0.42 0.45 0.42 0.45 0.00 81,000 19 0.435 0.45
2004-12-20 T : FCO 0.415 0.45 0.415 0.45 +0.02 334,950 36 0.455 0.46
2004-12-17 T : FCO 0.45 0.46 0.43 0.43 -0.01 623,331 34 0.43 0.44
2004-12-16 T : FCO 0.415 0.44 0.415 0.44 +0.025 174,900 24 0.43 0.44
2004-12-15 T : FCO 0.415 0.44 0.415 0.415 -0.005 285,700 23 0.415 0.43
2004-12-14 T : FCO 0.46 0.46 0.42 0.42 -0.035 90,900 15 0.42 0.43
2004-12-13 T : FCO 0.39 0.46 0.39 0.455 +0.04 251,500 28 0.44 0.455
2004-12-10 T : FCO 0.41 0.43 0.39 0.415 +0.005 895,300 40 0.41 0.44
2004-12-09 T : FCO 0.37 0.42 0.365 0.41 +0.035 287,900 30 0.38 0.405
2004-12-08 T : FCO 0.37 0.385 0.36 0.375 +0.005 156,559 39 0.37 0.375
2004-12-07 T : FCO 0.385 0.39 0.37 0.37 -0.01 55,200 18 0.38 0.39
2004-12-06 T : FCO 0.365 0.38 0.355 0.38 +0.005 643,700 71 0.385 0.395
2004-12-03 T : FCO 0.43 0.43 0.35 0.375 -0.05 532,725 87 0.37 0.375
2004-12-02 T : FCO 0.42 0.425 0.40 0.425 +0.015 267,400 31 0.42 0.425
2004-12-01 T : FCO 0.42 0.43 0.41 0.41 -0.02 37,600 13 0.41 0.42
2004-11-30 T : FCO 0.41 0.43 0.41 0.43 +0.005 39,450 17 0.42 0.43
2004-11-29 T : FCO 0.405 0.425 0.405 0.425 +0.005 51,000 16 0.42 0.425
2004-11-26 T : FCO 0.40 0.42 0.40 0.42 +0.01 38,290 15 0.42 0.435
2004-11-25 T : FCO 0.40 0.42 0.40 0.41 -0.03 37,000 8 0.41 0.42
2004-11-24 T : FCO 0.40 0.44 0.40 0.44 +0.04 139,500 34 0.41 0.44
2004-11-23 T : FCO 0.445 0.445 0.40 0.40 -0.03 201,641 37 0.40 0.42
2004-11-22 T : FCO 0.42 0.43 0.41 0.43 0.00 46,200 14 0.42 0.44 |
