Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	36.23	36.62	35.80	36.51	616,356	+0.67(+1.87%)
Aug 30, 2007	35.64	36.48	35.54	35.84	588,496	+0.08(+0.22%)
Aug 29, 2007	35.47	35.79	35.36	35.76	264,007	+0.47(+1.34%)
Aug 28, 2007	35.63	35.63	35.04	35.29	719,690	-0.58(-1.62%)
Aug 27, 2007	36.11	36.27	35.70	35.87	276,570	-0.26(-0.71%)
Aug 24, 2007	35.51	36.23	35.44	36.13	331,782	+0.51(+1.44%)
Aug 23, 2007	35.93	35.93	35.49	35.61	234,527	-0.15(-0.41%)
Aug 22, 2007	35.87	36.09	35.51	35.76	350,018	+0.20(+0.56%)
Aug 21, 2007	35.33	35.72	35.28	35.56	642,392	+0.13(+0.36%)
Aug 20, 2007	35.94	36.23	35.28	35.44	686,866	-0.53(-1.48%)
Aug 17, 2007	36.58	36.58	35.53	35.97	289,233	+0.10(+0.28%)
Aug 16, 2007	35.06	36.22	34.87	35.87	1,117,829	+0.68(+1.94%)
Aug 15, 2007	35.89	36.46	35.15	35.19	1,137,584	-0.70(-1.95%)
Aug 14, 2007	36.43	36.57	35.85	35.89	809,550	-0.54(-1.49%)
Aug 13, 2007	36.07	36.96	36.07	36.43	525,483	+0.38(+1.07%)
Aug 10, 2007	35.16	36.21	35.09	36.05	1,079,276	+0.51(+1.44%)
Aug 09, 2007	35.83	36.33	35.30	35.54	2,032,030	-0.73(-2.01%)
Aug 08, 2007	36.93	37.35	35.70	36.27	1,344,252	-0.76(-2.05%)
Aug 07, 2007	37.31	37.42	36.75	37.03	891,300	-0.29(-0.77%)
Aug 06, 2007	37.60	37.71	36.86	37.31	934,563	-0.28(-0.74%)
Aug 03, 2007	37.92	38.54	37.58	37.59	619,598	-0.95(-2.46%)
Aug 02, 2007	38.07	38.72	37.91	38.54	865,472	+0.58(+1.53%)

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.