Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.32	16.96	15.32	16.64	781,218	+1.37(+8.99%)
Dec 30, 2008	14.44	15.30	14.18	15.27	527,065	+1.00(+6.99%)
Dec 29, 2008	14.29	14.93	14.10	14.27	371,141	-0.16(-1.09%)
Dec 26, 2008	14.04	14.45	13.86	14.43	0	+0.48(+3.47%)
Dec 24, 2008	13.87	14.11	13.63	13.95	200,862	-0.02(-0.14%)
Dec 23, 2008	14.44	14.72	13.79	13.97	643,871	-0.07(-0.49%)
Dec 22, 2008	14.57	14.57	13.53	14.04	406,283	-0.49(-3.40%)
Dec 19, 2008	14.37	15.03	14.00	14.53	902,098	+0.55(+3.96%)
Dec 18, 2008	13.79	14.35	13.57	13.98	451,488	-0.06(-0.42%)
Dec 17, 2008	13.72	14.31	13.53	14.04	388,306	+0.20(+1.43%)
Dec 16, 2008	13.23	14.03	13.22	13.84	539,158	+0.79(+6.05%)
Dec 15, 2008	14.06	14.15	12.74	13.05	385,421	-1.05(-7.42%)
Dec 12, 2008	13.43	14.35	13.01	14.10	0	+0.16(+1.13%)
Dec 11, 2008	14.27	14.79	13.77	13.94	386,416	-0.49(-3.42%)
Dec 10, 2008	14.38	15.00	14.16	14.43	317,168	+0.15(+1.04%)
Dec 09, 2008	14.38	14.95	13.77	14.28	502,524	+0.11(+0.77%)
Dec 08, 2008	13.41	14.50	13.41	14.17	519,347	+1.08(+8.21%)
Dec 05, 2008	12.86	13.15	12.07	13.10	0	+0.32(+2.47%)
Dec 04, 2008	13.35	13.79	12.46	12.78	380,551	-0.76(-5.61%)
Dec 03, 2008	13.08	13.61	12.32	13.54	454,048	+0.75(+5.86%)
Dec 02, 2008	12.29	12.83	12.15	12.79	644,066	+0.51(+4.18%)

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.