Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	27.68	27.84	27.11	27.16	294,534	-1.02(-3.63%)
Oct 28, 2011	28.68	28.86	27.93	28.18	246,191	-0.57(-1.97%)
Oct 27, 2011	27.77	29.26	27.55	28.74	405,119	+1.73(+6.39%)
Oct 26, 2011	26.89	27.21	26.08	27.02	291,717	+0.61(+2.29%)
Oct 25, 2011	26.77	26.95	26.31	26.41	337,174	-0.50(-1.85%)
Oct 24, 2011	26.15	26.95	26.05	26.91	293,226	+0.90(+3.47%)
Oct 21, 2011	26.20	26.63	25.79	26.00	331,132	+0.23(+0.89%)
Oct 20, 2011	25.36	25.92	24.89	25.77	264,831	+0.54(+2.12%)
Oct 19, 2011	25.68	26.16	25.17	25.24	245,913	-0.57(-2.19%)
Oct 18, 2011	24.91	26.11	24.59	25.80	312,666	+0.93(+3.75%)
Oct 17, 2011	25.39	25.56	24.77	24.87	365,350	-0.81(-3.17%)
Oct 14, 2011	25.14	25.80	25.06	25.69	201,021	+0.84(+3.40%)
Oct 13, 2011	24.94	25.04	24.50	24.84	272,618	-0.30(-1.18%)
Oct 12, 2011	24.62	25.56	24.58	25.14	382,501	+0.71(+2.89%)
Oct 11, 2011	23.77	24.60	23.73	24.43	361,265	+0.39(+1.61%)
Oct 10, 2011	23.47	24.05	23.23	24.05	251,086	+1.11(+4.85%)
Oct 07, 2011	23.50	23.77	22.78	22.94	342,672	-0.49(-2.08%)
Oct 06, 2011	23.23	23.43	23.15	23.42	440,540	+0.70(+3.10%)
Oct 05, 2011	21.58	22.94	21.38	22.72	503,524	+1.28(+5.97%)
Oct 04, 2011	19.91	21.55	19.91	21.44	914,029	+1.32(+6.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.