Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	35.80	36.17	35.67	35.84	441,397	+0.00(+0.00%)
Jun 29, 2006	35.23	35.86	34.95	35.84	401,583	+0.75(+2.14%)
Jun 28, 2006	34.88	35.21	34.80	35.09	287,207	+0.20(+0.57%)
Jun 27, 2006	35.44	35.48	34.75	34.89	982,887	-0.58(-1.64%)
Jun 26, 2006	35.83	36.10	35.40	35.48	400,165	-0.18(-0.50%)
Jun 23, 2006	35.38	35.90	35.27	35.65	283,053	+0.28(+0.78%)
Jun 22, 2006	35.88	35.93	35.30	35.38	557,597	-0.58(-1.62%)
Jun 21, 2006	35.21	36.17	35.21	35.96	576,744	+0.73(+2.07%)
Jun 20, 2006	35.85	36.00	35.05	35.23	1,292,686	-0.55(-1.54%)
Jun 19, 2006	35.09	36.82	35.09	35.78	1,930,824	+0.61(+1.74%)
Jun 16, 2006	34.55	35.46	34.49	35.17	2,238,901	+1.31(+3.88%)
Jun 15, 2006	34.17	34.18	33.64	33.86	902,044	-0.21(-0.61%)
Jun 14, 2006	34.01	34.20	33.85	34.06	565,499	+0.01(+0.03%)
Jun 13, 2006	34.01	34.43	33.81	34.05	770,141	+0.05(+0.15%)
Jun 12, 2006	34.80	34.80	33.75	34.01	917,848	-0.80(-2.30%)
Jun 09, 2006	34.59	35.17	34.59	34.80	407,155	+0.22(+0.63%)
Jun 08, 2006	34.15	34.80	34.13	34.59	996,969	+0.40(+1.18%)
Jun 07, 2006	34.41	34.96	34.07	34.18	749,170	-0.24(-0.69%)
Jun 06, 2006	34.93	35.21	34.14	34.42	805,193	-0.50(-1.44%)
Jun 05, 2006	35.34	35.42	34.83	34.92	507,855	-0.63(-1.78%)
Jun 02, 2006	36.20	36.31	35.29	35.55	432,178	-0.47(-1.32%)

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.