Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	55.27	55.46	54.83	54.99	282,481	-0.36(-0.65%)
Sep 29, 2014	55.02	55.64	55.02	55.35	116,611	-0.19(-0.34%)
Sep 26, 2014	55.03	55.68	54.87	55.54	99,106	+0.54(+0.98%)
Sep 25, 2014	55.94	56.00	54.78	55.00	167,160	-1.21(-2.15%)
Sep 24, 2014	55.94	56.40	55.58	56.20	130,309	+0.25(+0.45%)
Sep 23, 2014	56.88	57.09	55.89	55.95	131,398	-1.16(-2.03%)
Sep 22, 2014	57.72	57.72	56.92	57.11	144,039	-0.74(-1.28%)
Sep 19, 2014	58.87	59.21	57.77	57.85	411,652	-1.01(-1.71%)
Sep 18, 2014	59.15	59.45	58.73	58.86	153,489	-0.23(-0.39%)
Sep 17, 2014	59.53	59.53	58.86	59.09	114,959	-0.28(-0.47%)
Sep 16, 2014	59.50	59.97	58.86	59.37	170,449	-0.15(-0.25%)
Sep 15, 2014	60.24	60.41	59.32	59.52	101,016	-0.57(-0.95%)
Sep 12, 2014	60.69	60.69	59.39	60.09	113,584	-0.62(-1.02%)
Sep 11, 2014	60.68	61.06	60.33	60.71	207,655	-0.44(-0.72%)
Sep 10, 2014	59.28	61.36	59.28	61.14	279,408	+1.75(+2.94%)
Sep 09, 2014	59.60	59.76	58.94	59.40	225,226	-0.42(-0.70%)
Sep 08, 2014	59.62	60.00	59.26	59.82	176,160	-0.08(-0.13%)
Sep 05, 2014	58.97	59.90	58.97	59.90	140,373	+0.78(+1.32%)
Sep 04, 2014	59.31	59.87	59.03	59.12	118,961	-0.20(-0.34%)
Sep 03, 2014	59.54	59.62	59.08	59.32	263,565	+0.05(+0.08%)

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.