Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.27	21.03	21.03	21.03	250,939	-0.20(-0.93%)
Dec 30, 2009	21.09	21.36	21.00	21.23	174,436	+0.02(+0.09%)
Dec 29, 2009	21.09	21.32	20.91	21.21	141,366	+0.12(+0.56%)
Dec 28, 2009	21.21	21.22	21.02	21.09	229,280	-0.14(-0.65%)
Dec 24, 2009	20.87	21.23	20.68	21.23	106,103	+0.38(+1.85%)
Dec 23, 2009	20.66	20.98	20.61	20.85	277,425	+0.14(+0.67%)
Dec 22, 2009	20.89	20.89	20.59	20.71	250,742	-0.03(-0.14%)
Dec 21, 2009	19.99	20.88	19.92	20.74	323,566	+0.69(+3.45%)
Dec 18, 2009	19.97	20.47	19.86	20.05	660,156	+0.29(+1.45%)
Dec 17, 2009	19.91	19.99	19.68	19.76	531,984	-0.20(-0.99%)
Dec 16, 2009	19.65	19.99	19.58	19.96	520,860	+0.46(+2.38%)
Dec 15, 2009	18.77	19.80	18.77	19.50	478,848	-0.31(-1.55%)
Dec 14, 2009	19.59	19.80	19.51	19.80	360,779	+0.73(+3.83%)
Dec 11, 2009	18.33	19.11	18.31	19.07	290,920	+0.77(+4.21%)
Dec 10, 2009	18.85	19.03	18.21	18.30	396,644	-0.39(-2.11%)
Dec 09, 2009	18.77	18.81	18.34	18.70	349,670	-0.20(-1.04%)
Dec 08, 2009	18.63	19.02	18.25	18.89	289,459	+0.03(+0.16%)
Dec 07, 2009	18.73	19.06	18.73	18.86	198,489	+0.05(+0.26%)
Dec 04, 2009	18.32	18.90	18.23	18.81	308,567	+0.80(+4.44%)
Dec 03, 2009	18.45	18.67	17.99	18.01	316,077	-0.35(-1.88%)
Dec 02, 2009	17.96	18.67	17.87	18.36	391,058	+0.42(+2.37%)

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.