Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	25.81	25.98	25.27	25.35	555,448	-0.25(-0.97%)
Aug 30, 2011	25.88	25.97	25.54	25.59	672,637	-0.47(-1.79%)
Aug 29, 2011	25.67	26.28	25.61	26.06	614,262	+0.62(+2.46%)
Aug 26, 2011	24.89	25.54	24.55	25.44	259,852	+0.24(+0.94%)
Aug 25, 2011	26.08	26.39	25.13	25.20	483,739	-0.67(-2.61%)
Aug 24, 2011	25.40	25.96	25.13	25.87	224,456	+0.43(+1.68%)
Aug 23, 2011	24.54	25.51	24.22	25.45	523,748	+1.07(+4.40%)
Aug 22, 2011	24.81	25.08	24.29	24.37	484,881	+0.08(+0.33%)
Aug 19, 2011	24.65	25.25	24.23	24.30	587,637	-0.73(-2.93%)
Aug 18, 2011	25.50	25.78	24.85	25.03	715,082	-1.50(-5.65%)
Aug 17, 2011	26.28	26.76	26.28	26.53	591,762	+0.43(+1.63%)
Aug 16, 2011	25.83	26.35	25.70	26.10	431,562	-0.03(-0.11%)
Aug 15, 2011	25.74	26.24	25.68	26.13	545,952	+0.63(+2.49%)
Aug 12, 2011	25.51	25.76	24.89	25.50	330,280	+0.24(+0.94%)
Aug 11, 2011	24.76	25.67	24.67	25.26	764,577	+0.64(+2.62%)
Aug 10, 2011	25.01	25.61	24.54	24.61	794,031	-1.23(-4.76%)
Aug 09, 2011	25.62	25.91	23.78	25.84	941,785	+1.64(+6.76%)
Aug 08, 2011	25.62	26.90	24.21	24.21	835,441	-2.16(-8.20%)
Aug 05, 2011	28.09	28.14	25.69	26.37	806,356	-1.41(-5.07%)
Aug 04, 2011	29.32	30.35	27.73	27.78	1,233,810	-1.37(-4.70%)
Aug 03, 2011	28.94	29.30	27.85	29.15	265,378	+0.35(+1.21%)
Aug 02, 2011	29.42	29.84	28.78	28.80	280,530	-0.83(-2.81%)

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.