Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.64	39.36	38.50	38.75	969,211	+0.11(+0.28%)
Jul 30, 2007	38.24	38.75	38.04	38.64	1,009,227	+0.67(+1.77%)
Jul 27, 2007	37.29	38.33	37.00	37.97	1,146,195	+0.79(+2.12%)
Jul 26, 2007	37.56	38.22	36.65	37.18	1,745,937	-0.47(-1.26%)
Jul 25, 2007	37.45	37.87	37.07	37.66	994,234	+0.37(+0.98%)
Jul 24, 2007	37.97	38.04	37.11	37.29	552,735	-0.91(-2.38%)
Jul 23, 2007	38.50	38.89	38.10	38.20	416,172	-0.20(-0.51%)
Jul 20, 2007	39.18	39.21	38.38	38.40	562,359	-0.85(-2.16%)
Jul 19, 2007	38.92	39.32	38.89	39.25	263,501	+0.29(+0.73%)
Jul 18, 2007	38.74	38.99	38.42	38.96	453,554	+0.13(+0.33%)
Jul 17, 2007	38.89	39.12	38.70	38.83	1,281,239	+0.09(+0.23%)
Jul 16, 2007	38.89	38.99	38.61	38.74	470,476	-0.22(-0.56%)
Jul 13, 2007	38.89	39.02	38.62	38.96	283,864	+0.01(+0.03%)
Jul 12, 2007	38.99	39.31	38.65	38.95	436,341	+0.06(+0.15%)
Jul 11, 2007	38.78	38.96	38.66	38.89	277,279	+0.18(+0.46%)
Jul 10, 2007	39.29	39.34	38.67	38.71	377,067	-0.79(-2.00%)
Jul 09, 2007	39.68	39.68	39.19	39.50	208,693	-0.21(-0.52%)
Jul 06, 2007	39.47	39.75	39.17	39.71	329,148	+0.24(+0.60%)
Jul 05, 2007	39.43	39.58	38.65	39.47	1,130,594	-0.31(-0.77%)
Jul 03, 2007	40.00	40.08	39.73	39.78	205,958	-0.23(-0.57%)

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.