Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.69	29.30	28.55	28.82	578,264	+0.20(+0.69%)
Sep 29, 2004	28.58	28.90	28.55	28.63	736,102	-0.07(-0.24%)
Sep 28, 2004	28.87	29.02	28.32	28.69	949,050	-0.18(-0.62%)
Sep 27, 2004	29.32	29.50	28.69	28.87	660,526	-0.35(-1.18%)
Sep 24, 2004	29.53	29.71	29.17	29.22	598,424	-0.39(-1.33%)
Sep 23, 2004	29.22	29.85	29.11	29.61	887,354	+0.18(+0.60%)
Sep 22, 2004	29.37	30.60	29.06	29.44	2,746,351	+0.76(+2.65%)
Sep 21, 2004	27.24	28.69	26.40	28.68	1,698,019	+1.39(+5.10%)
Sep 20, 2004	27.64	27.64	27.24	27.28	344,648	-0.36(-1.29%)
Sep 17, 2004	27.81	28.12	27.54	27.64	247,596	-0.16(-0.57%)
Sep 16, 2004	27.98	28.31	27.79	27.80	230,069	-0.14(-0.49%)
Sep 15, 2004	27.96	28.03	27.61	27.93	329,554	-0.13(-0.46%)
Sep 14, 2004	28.08	28.13	27.58	28.06	272,720	+0.04(+0.14%)
Sep 13, 2004	27.98	28.11	27.86	28.02	385,172	+0.19(+0.67%)
Sep 10, 2004	27.29	27.84	27.16	27.84	328,642	+0.55(+2.03%)
Sep 09, 2004	26.80	27.38	26.80	27.28	495,293	+0.50(+1.88%)
Sep 08, 2004	26.97	27.17	26.78	26.78	238,782	-0.36(-1.31%)
Sep 07, 2004	26.85	27.23	26.72	27.14	548,074	+0.46(+1.74%)
Sep 03, 2004	27.03	27.14	26.53	26.67	216,494	-0.36(-1.32%)
Sep 02, 2004	26.64	27.14	26.64	27.03	137,677	+0.26(+0.96%)
Sep 01, 2004	26.61	27.08	26.55	26.77	373,724	+0.19(+0.71%)
Aug 31, 2004	26.39	26.65	26.23	26.58	389,021	+0.10(+0.37%)
Aug 30, 2004	26.40	26.52	25.97	26.48	447,273	+0.06(+0.22%)
Aug 27, 2004	26.06	26.51	25.97	26.42	405,129	+0.38(+1.44%)
Aug 26, 2004	26.84	26.93	26.01	26.05	526,192	-0.84(-3.12%)
Aug 25, 2004	26.60	26.89	26.40	26.89	553,241	+0.43(+1.64%)
Aug 24, 2004	27.10	27.19	26.45	26.45	581,709	-0.34(-1.25%)
Aug 23, 2004	27.14	27.16	26.71	26.79	329,655	-0.36(-1.31%)
Aug 20, 2004	26.87	27.29	26.73	27.14	302,910	+0.28(+1.03%)
Aug 19, 2004	26.73	27.13	26.68	26.87	509,274	+0.23(+0.85%)
Aug 18, 2004	26.06	26.90	26.06	26.64	557,496	+0.54(+2.08%)
Aug 17, 2004	26.50	26.67	26.01	26.10	633,781	-0.38(-1.42%)
Aug 16, 2004	25.71	26.56	25.71	26.47	529,332	+0.80(+3.11%)
Aug 13, 2004	26.39	26.39	25.57	25.67	1,130,797	-0.70(-2.66%)
Aug 12, 2004	26.99	26.99	26.33	26.38	448,286	-0.60(-2.23%)
Aug 11, 2004	26.92	27.16	26.66	26.98	601,058	+0.06(+0.22%)
Aug 10, 2004	26.69	26.98	26.61	26.92	611,189	+0.27(+1.00%)
Aug 09, 2004	27.19	27.35	26.43	26.65	746,536	-0.39(-1.46%)
Aug 06, 2004	27.06	27.39	26.85	27.05	592,954	-0.11(-0.40%)
Aug 05, 2004	28.10	28.17	27.11	27.15	807,827	-0.99(-3.51%)
Aug 04, 2004	28.18	28.28	28.04	28.14	793,746	-0.11(-0.38%)
Aug 03, 2004	28.37	28.37	27.75	28.25	985,623	-0.13(-0.45%)
Aug 02, 2004	28.06	28.40	27.89	28.38	687,373	+0.17(+0.59%)
Jul 30, 2004	28.01	28.51	27.81	28.21	944,694	+0.14(+0.49%)
Jul 29, 2004	26.75	28.82	26.75	28.07	2,162,312	+1.57(+5.92%)
Jul 28, 2004	26.38	26.65	26.16	26.50	829,203	+0.10(+0.37%)
Jul 27, 2004	26.03	26.75	25.91	26.40	935,779	+0.38(+1.44%)
Jul 26, 2004	25.98	26.10	25.84	26.03	571,173	+0.06(+0.23%)
Jul 23, 2004	26.18	26.23	25.76	25.97	414,855	-0.21(-0.79%)
Jul 22, 2004	26.40	26.40	25.57	26.18	1,210,627	-0.35(-1.30%)
Jul 21, 2004	26.67	26.83	26.28	26.52	1,158,251	-0.15(-0.56%)
Jul 20, 2004	26.35	26.88	26.28	26.67	2,098,387	+0.44(+1.69%)
Jul 19, 2004	25.47	26.38	25.46	26.23	1,737,326	+1.10(+4.36%)
Jul 16, 2004	25.47	25.49	25.01	25.13	1,520,629	-0.29(-1.13%)
Jul 15, 2004	25.12	25.54	25.11	25.42	2,547,484	+0.67(+2.71%)
Jul 14, 2004	23.69	24.87	23.69	24.75	3,989,296	+1.06(+4.46%)
Jul 13, 2004	25.67	26.16	23.39	23.69	12,345,462	-7.23(-23.37%)
Jul 09, 2004	31.19	31.37	30.88	30.92	478,577	-0.18(-0.57%)
Jul 08, 2004	31.67	31.69	31.05	31.09	1,080,041	-0.50(-1.59%)
Jul 07, 2004	31.54	31.96	31.49	31.60	626,791	-0.13(-0.40%)
Jul 06, 2004	32.09	32.18	31.52	31.73	483,947	-0.39(-1.20%)
Jul 02, 2004	32.72	32.72	31.84	32.11	589,003	-0.63(-1.93%)

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.