Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.