Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.08	37.10	36.21	36.48	769,634	-0.36(-0.96%)
Nov 29, 2007	37.02	37.12	36.46	36.84	1,005,783	-0.39(-1.06%)
Nov 28, 2007	37.01	37.39	36.80	37.23	684,840	+0.23(+0.61%)
Nov 27, 2007	37.26	37.64	36.82	37.01	617,774	-0.21(-0.56%)
Nov 26, 2007	37.87	37.87	37.00	37.21	697,301	-0.69(-1.82%)
Nov 23, 2007	37.47	38.23	37.38	37.90	175,162	+0.59(+1.59%)
Nov 21, 2007	37.82	37.82	37.27	37.31	440,891	-0.59(-1.56%)
Nov 20, 2007	39.09	39.09	37.50	37.90	1,523,668	-1.18(-3.03%)
Nov 19, 2007	39.29	39.42	38.82	39.09	661,134	-0.32(-0.80%)
Nov 16, 2007	38.83	40.11	38.73	39.40	1,069,911	+0.62(+1.60%)
Nov 15, 2007	38.63	39.29	38.63	38.78	886,665	+0.02(+0.05%)
Nov 14, 2007	39.48	39.98	38.72	38.76	1,142,042	-0.70(-1.78%)
Nov 13, 2007	38.85	39.59	38.26	39.46	2,037,501	+0.71(+1.83%)
Nov 12, 2007	36.91	38.86	36.91	38.75	1,758,905	+1.66(+4.47%)
Nov 09, 2007	36.35	37.49	36.23	37.09	918,962	+0.51(+1.40%)
Nov 08, 2007	36.44	36.92	36.26	36.58	790,012	+0.04(+0.11%)
Nov 07, 2007	36.30	36.72	36.30	36.54	1,044,584	-0.11(-0.30%)
Nov 06, 2007	36.97	36.97	36.52	36.65	452,440	-0.24(-0.64%)
Nov 05, 2007	36.74	37.19	36.70	36.89	530,548	-0.17(-0.45%)
Nov 02, 2007	37.09	37.47	36.33	37.06	1,218,630	+0.18(+0.48%)

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.