Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	63.08	62.64	62.64	62.64	99,610	-0.13(-0.21%)
Dec 30, 2013	62.37	63.10	62.21	62.77	97,888	+0.17(+0.27%)
Dec 27, 2013	62.93	63.24	62.28	62.60	143,863	+0.01(+0.02%)
Dec 26, 2013	62.83	63.28	62.27	62.59	94,697	+0.00(+0.00%)
Dec 24, 2013	62.27	62.89	62.25	62.59	64,830	+0.21(+0.34%)
Dec 23, 2013	61.98	62.50	61.45	62.39	129,438	+0.82(+1.33%)
Dec 20, 2013	60.05	61.68	60.05	61.57	445,944	+1.60(+2.68%)
Dec 19, 2013	59.70	60.23	59.12	59.96	181,075	+0.02(+0.03%)
Dec 18, 2013	58.17	59.97	58.17	59.94	218,983	+1.89(+3.26%)
Dec 17, 2013	58.64	58.71	57.72	58.05	201,045	-1.04(-1.75%)
Dec 16, 2013	56.94	59.27	56.94	59.09	285,096	+2.26(+3.98%)
Dec 13, 2013	56.71	57.50	56.71	56.82	227,907	+0.21(+0.37%)
Dec 12, 2013	56.35	57.29	56.02	56.61	160,322	+0.25(+0.44%)
Dec 11, 2013	57.74	57.89	56.24	56.36	158,353	-1.15(-1.99%)
Dec 10, 2013	57.80	58.56	57.27	57.51	222,889	-0.52(-0.89%)
Dec 09, 2013	59.43	59.43	57.77	58.03	162,296	-1.41(-2.36%)
Dec 06, 2013	59.03	59.88	58.69	59.43	152,757	+0.90(+1.53%)
Dec 05, 2013	58.05	58.83	57.77	58.54	171,714	+0.30(+0.51%)
Dec 04, 2013	57.81	58.66	57.26	58.24	113,402	+0.04(+0.07%)
Dec 03, 2013	57.84	58.46	57.84	58.20	147,494	+0.17(+0.29%)
Dec 02, 2013	58.76	59.35	57.95	58.03	132,335	-0.78(-1.32%)
Nov 29, 2013	58.64	59.22	58.32	58.81	69,407	-0.03(-0.05%)
Nov 27, 2013	58.89	58.98	58.52	58.84	78,818	+0.10(+0.17%)
Nov 26, 2013	58.08	59.06	57.94	58.74	102,870	+0.44(+0.75%)
Nov 25, 2013	58.30	58.58	57.86	58.30	160,556	+0.35(+0.60%)
Nov 22, 2013	58.60	58.60	57.61	57.95	131,599	-0.55(-0.94%)
Nov 21, 2013	57.75	58.54	56.80	58.50	111,147	+0.99(+1.72%)
Nov 20, 2013	57.41	57.87	57.13	57.51	98,887	+0.31(+0.54%)
Nov 19, 2013	57.32	57.86	56.98	57.20	120,231	-0.26(-0.45%)
Nov 18, 2013	57.31	58.31	57.16	57.46	193,070	+0.07(+0.12%)
Nov 15, 2013	56.58	57.52	56.12	57.39	123,487	+0.73(+1.28%)
Nov 14, 2013	57.07	57.07	56.30	56.66	37,664	-0.33(-0.58%)
Nov 13, 2013	56.26	57.23	56.04	56.99	116,292	+0.46(+0.81%)
Nov 12, 2013	55.27	56.64	55.00	56.53	145,485	+1.07(+1.92%)
Nov 11, 2013	55.30	56.50	54.87	55.47	151,801	+0.09(+0.16%)
Nov 08, 2013	54.12	55.41	54.12	55.38	174,064	+1.20(+2.21%)
Nov 07, 2013	55.37	55.71	54.14	54.18	274,629	-1.10(-1.98%)
Nov 06, 2013	56.48	56.48	55.23	55.28	161,453	-0.90(-1.60%)
Nov 05, 2013	56.71	56.92	55.59	56.18	104,995	-0.93(-1.62%)
Nov 04, 2013	56.48	57.23	56.25	57.10	106,302	+0.61(+1.08%)
Nov 01, 2013	56.98	57.23	55.98	56.49	167,337	-0.59(-1.03%)
Oct 31, 2013	55.81	59.44	55.81	57.08	235,275	+0.56(+0.99%)
Oct 30, 2013	57.61	57.71	56.48	56.52	198,904	-1.14(-1.97%)
Oct 29, 2013	57.18	57.75	56.99	57.66	95,857	+0.64(+1.12%)
Oct 28, 2013	57.01	57.29	56.66	57.02	172,125	+0.07(+0.12%)
Oct 25, 2013	57.35	57.75	56.93	56.95	114,013	-0.12(-0.21%)
Oct 24, 2013	56.90	57.68	56.90	57.07	113,606	+0.39(+0.69%)
Oct 23, 2013	57.24	57.32	56.64	56.68	110,188	-0.77(-1.34%)
Oct 22, 2013	57.31	57.99	57.29	57.45	93,362	+0.30(+0.52%)
Oct 21, 2013	56.48	57.48	56.24	57.15	130,169	+0.59(+1.04%)
Oct 18, 2013	55.28	56.63	55.15	56.56	246,913	+1.75(+3.20%)
Oct 17, 2013	54.37	54.97	54.12	54.81	189,772	+0.03(+0.05%)
Oct 16, 2013	54.56	55.55	54.48	54.78	171,399	+0.47(+0.86%)
Oct 15, 2013	54.18	54.81	54.02	54.31	131,776	-0.17(-0.31%)
Oct 14, 2013	53.51	55.20	52.72	54.48	420,130	-2.65(-4.64%)
Oct 11, 2013	56.13	57.38	56.13	57.13	130,037	+0.71(+1.25%)
Oct 10, 2013	55.78	56.55	55.25	56.42	127,164	+1.26(+2.28%)
Oct 09, 2013	55.69	55.80	54.88	55.17	120,293	-0.29(-0.52%)
Oct 08, 2013	55.50	56.29	55.18	55.46	226,282	-0.21(-0.38%)
Oct 07, 2013	54.75	56.17	54.75	55.67	216,956	+0.45(+0.81%)
Oct 04, 2013	54.69	55.55	54.58	55.22	84,957	+0.40(+0.73%)
Oct 03, 2013	55.20	55.21	53.95	54.82	209,969	-0.53(-0.95%)
Oct 02, 2013	54.79	55.52	54.40	55.35	107,157	+0.26(+0.47%)

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.