Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	54.57	55.35	54.35	55.09	146,632	+0.06(+0.11%)
Sep 27, 2013	54.61	55.42	54.61	55.03	107,310	-0.07(-0.13%)
Sep 26, 2013	55.03	55.61	54.69	55.10	75,569	+0.10(+0.18%)
Sep 25, 2013	54.72	55.39	54.56	55.00	131,963	+0.28(+0.51%)
Sep 24, 2013	53.90	54.93	53.57	54.72	146,083	+0.99(+1.84%)
Sep 23, 2013	53.56	54.08	53.56	53.73	129,251	+0.08(+0.15%)
Sep 20, 2013	53.54	54.71	53.54	53.65	271,957	-0.09(-0.17%)
Sep 19, 2013	54.15	54.36	53.61	53.74	98,231	-0.49(-0.90%)
Sep 18, 2013	53.10	54.63	52.96	54.23	107,813	+0.99(+1.85%)
Sep 17, 2013	52.35	53.30	52.20	53.25	104,637	+0.89(+1.69%)
Sep 16, 2013	52.61	52.82	52.23	52.36	81,796	+0.11(+0.21%)
Sep 13, 2013	52.38	52.83	51.90	52.25	65,308	+0.02(+0.04%)
Sep 12, 2013	53.11	53.26	52.22	52.23	113,978	-1.05(-1.96%)
Sep 11, 2013	52.37	53.41	52.30	53.28	186,361	+0.90(+1.71%)
Sep 10, 2013	51.32	52.40	51.01	52.38	108,071	+1.26(+2.46%)
Sep 09, 2013	50.26	51.41	50.26	51.12	97,038	+1.00(+1.99%)
Sep 06, 2013	50.29	50.64	49.39	50.13	108,728	+0.00(+0.00%)
Sep 05, 2013	49.89	50.51	49.43	50.13	112,629	+0.10(+0.20%)
Sep 04, 2013	49.09	50.14	48.78	50.03	174,711	+0.89(+1.80%)
Sep 03, 2013	50.64	50.77	48.39	49.14	360,913	-0.75(-1.50%)
Aug 30, 2013	50.63	50.63	49.81	49.89	169,554	-0.91(-1.78%)
Aug 29, 2013	50.55	51.10	50.52	50.79	99,067	+0.14(+0.28%)
Aug 28, 2013	50.82	51.23	50.55	50.65	138,504	-0.32(-0.63%)
Aug 27, 2013	51.68	51.73	50.67	50.97	226,186	-1.47(-2.81%)
Aug 26, 2013	52.15	52.79	51.95	52.45	131,427	+0.25(+0.48%)
Aug 23, 2013	52.44	52.47	52.05	52.20	127,449	-0.19(-0.36%)
Aug 22, 2013	51.62	52.57	51.62	52.39	84,575	+0.79(+1.53%)
Aug 21, 2013	51.41	52.21	51.00	51.60	114,803	-0.01(-0.02%)
Aug 20, 2013	51.00	51.99	50.99	51.61	64,930	+0.54(+1.05%)
Aug 19, 2013	51.51	51.52	51.02	51.07	89,755	-0.53(-1.02%)
Aug 16, 2013	51.70	51.96	51.56	51.60	118,495	-0.04(-0.08%)
Aug 15, 2013	51.62	51.95	51.47	51.64	193,404	-0.65(-1.24%)
Aug 14, 2013	52.53	52.65	52.18	52.29	171,129	-0.30(-0.57%)
Aug 13, 2013	52.38	52.75	51.83	52.59	149,429	+0.34(+0.65%)
Aug 12, 2013	51.34	52.49	51.34	52.25	109,475	+0.58(+1.12%)
Aug 09, 2013	51.59	52.07	51.43	51.67	55,965	-0.01(-0.02%)
Aug 08, 2013	51.58	51.94	51.15	51.68	62,026	+0.16(+0.31%)
Aug 07, 2013	51.48	51.88	51.35	51.52	93,018	-0.05(-0.10%)
Aug 06, 2013	51.73	51.75	51.37	51.57	93,980	-0.41(-0.79%)
Aug 05, 2013	51.40	52.49	51.30	51.98	178,115	+0.46(+0.89%)
Aug 02, 2013	50.72	51.68	50.72	51.52	162,603	-0.19(-0.37%)
Aug 01, 2013	50.32	53.60	50.32	51.71	430,655	+1.94(+3.90%)
Jul 31, 2013	50.05	50.32	48.49	49.77	246,508	-0.17(-0.34%)
Jul 30, 2013	49.81	50.27	49.43	49.94	120,589	+0.34(+0.68%)
Jul 29, 2013	50.03	50.35	49.44	49.60	130,993	-0.65(-1.29%)
Jul 26, 2013	50.49	51.06	49.91	50.25	152,896	-0.73(-1.43%)
Jul 25, 2013	49.97	51.01	49.97	50.97	147,783	+1.01(+2.01%)
Jul 24, 2013	50.49	50.50	49.76	49.97	91,949	-0.26(-0.52%)
Jul 23, 2013	50.51	50.65	49.93	50.23	264,238	-0.22(-0.43%)
Jul 22, 2013	50.34	50.78	50.18	50.45	123,067	+0.27(+0.54%)
Jul 19, 2013	49.97	50.48	49.90	50.18	204,441	-0.06(-0.12%)
Jul 18, 2013	49.48	50.51	49.48	50.24	79,079	+0.82(+1.65%)
Jul 17, 2013	49.42	49.73	49.30	49.42	57,599	+0.11(+0.22%)
Jul 16, 2013	49.31	49.64	49.14	49.31	116,232	+0.01(+0.02%)
Jul 15, 2013	48.30	49.33	48.30	49.30	135,840	+0.98(+2.02%)
Jul 12, 2013	48.06	48.37	47.92	48.32	162,425	+0.18(+0.37%)
Jul 11, 2013	48.28	48.56	47.73	48.14	132,406	+0.20(+0.42%)
Jul 10, 2013	47.82	48.01	47.65	47.94	116,216	-0.01(-0.02%)
Jul 09, 2013	47.99	48.07	47.80	47.95	123,553	+0.05(+0.10%)
Jul 08, 2013	47.99	48.16	47.52	47.91	287,476	-0.13(-0.27%)
Jul 05, 2013	47.83	48.10	47.55	48.03	83,605	+0.72(+1.52%)
Jul 03, 2013	46.36	47.76	46.36	47.32	105,819	+0.68(+1.45%)
Jul 02, 2013	46.46	47.10	46.36	46.64	120,662	+0.13(+0.28%)

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.