Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.76	30.59	29.76	29.96	277,651	+0.21(+0.70%)
Jun 29, 2011	29.78	29.97	29.63	29.75	354,360	+0.01(+0.03%)
Jun 28, 2011	29.12	29.74	29.08	29.74	451,085	+0.68(+2.36%)
Jun 27, 2011	28.79	29.35	28.73	29.06	210,820	+0.31(+1.07%)
Jun 24, 2011	29.06	29.24	28.59	28.75	766,322	-0.27(-0.92%)
Jun 23, 2011	28.95	29.37	28.71	29.02	292,573	-0.28(-0.95%)
Jun 22, 2011	29.27	29.59	29.11	29.29	263,473	-0.17(-0.57%)
Jun 21, 2011	28.84	29.76	28.78	29.46	342,601	+0.73(+2.56%)
Jun 20, 2011	28.75	28.80	28.63	28.73	181,012	+0.31(+1.08%)
Jun 17, 2011	28.24	28.64	28.22	28.42	472,737	+0.30(+1.06%)
Jun 16, 2011	28.07	28.27	27.74	28.12	245,162	+0.09(+0.32%)
Jun 15, 2011	28.24	28.68	27.91	28.04	258,344	-0.55(-1.91%)
Jun 14, 2011	28.40	28.77	28.33	28.58	539,955	+0.45(+1.59%)
Jun 13, 2011	28.13	28.52	28.01	28.13	284,371	+0.09(+0.32%)
Jun 10, 2011	28.17	28.41	27.92	28.04	221,770	-0.33(-1.15%)
Jun 09, 2011	28.06	28.72	28.02	28.37	288,216	+0.34(+1.20%)
Jun 08, 2011	28.22	28.90	28.00	28.04	300,054	-0.34(-1.19%)
Jun 07, 2011	28.15	28.78	27.90	28.37	354,555	+0.33(+1.17%)
Jun 06, 2011	27.90	28.29	27.80	28.04	309,227	+0.10(+0.35%)

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.