Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.84	41.56	40.84	41.22	537,336	+0.57(+1.41%)
Oct 28, 2005	39.77	40.75	39.69	40.65	541,692	+0.96(+2.41%)
Oct 27, 2005	40.13	40.37	39.43	39.69	394,492	-0.44(-1.11%)
Oct 26, 2005	40.57	40.74	39.70	40.14	593,865	-0.73(-1.79%)
Oct 25, 2005	41.24	41.41	40.61	40.87	349,613	-0.46(-1.12%)
Oct 24, 2005	40.98	41.46	40.61	41.33	348,701	+0.40(+0.99%)
Oct 21, 2005	40.64	41.18	40.58	40.92	300,478	+0.38(+0.95%)
Oct 20, 2005	41.13	41.51	40.22	40.54	259,043	-0.59(-1.44%)
Oct 19, 2005	40.37	41.17	40.11	41.13	249,520	+0.55(+1.36%)
Oct 18, 2005	41.31	41.31	40.57	40.58	334,214	-0.73(-1.77%)
Oct 17, 2005	41.48	41.62	41.01	41.31	276,671	-0.12(-0.29%)
Oct 14, 2005	40.91	41.76	40.90	41.43	348,498	+0.51(+1.25%)
Oct 13, 2005	41.03	41.36	40.36	40.91	518,999	-0.07(-0.17%)
Oct 12, 2005	41.57	41.96	40.59	40.98	430,456	-0.68(-1.63%)
Oct 11, 2005	41.90	42.35	41.24	41.67	398,139	-0.14(-0.33%)
Oct 10, 2005	42.42	42.43	41.49	41.80	257,220	-0.51(-1.21%)
Oct 07, 2005	42.69	42.88	41.90	42.32	400,368	+0.16(+0.37%)
Oct 06, 2005	41.88	42.28	41.41	42.16	869,321	+0.23(+0.54%)
Oct 05, 2005	42.54	42.54	41.93	41.93	370,583	-0.74(-1.74%)
Oct 04, 2005	43.43	43.68	42.67	42.67	369,874	-0.83(-1.91%)
Oct 03, 2005	44.22	44.22	43.40	43.50	582,823	-0.72(-1.63%)
Sep 30, 2005	44.11	44.41	43.93	44.22	754,945	-0.03(-0.07%)
Sep 29, 2005	43.26	44.66	43.04	44.25	650,497	+0.79(+1.82%)
Sep 28, 2005	41.15	43.73	42.20	43.46	1,650,607	+2.31(+5.61%)
Sep 27, 2005	41.40	41.43	41.11	41.15	249,520	-0.23(-0.55%)
Sep 26, 2005	41.61	41.80	41.04	41.38	374,028	-0.11(-0.26%)
Sep 23, 2005	41.39	41.61	40.97	41.49	184,886	-0.02(-0.05%)
Sep 22, 2005	41.27	41.76	40.98	41.51	278,292	+0.34(+0.82%)
Sep 21, 2005	41.09	41.46	40.91	41.17	424,580	-0.07(-0.17%)
Sep 20, 2005	41.49	41.52	41.12	41.24	302,808	-0.18(-0.43%)
Sep 19, 2005	41.49	41.60	41.09	41.42	253,573	-0.07(-0.17%)
Sep 16, 2005	41.45	41.75	41.26	41.49	573,908	+0.04(+0.10%)
Sep 15, 2005	41.64	41.64	41.21	41.45	222,370	-0.19(-0.45%)
Sep 14, 2005	41.56	41.69	41.27	41.64	305,037	-0.07(-0.17%)
Sep 13, 2005	41.96	41.96	41.58	41.70	223,282	-0.29(-0.68%)
Sep 12, 2005	41.84	42.22	41.70	41.99	314,459	+0.25(+0.59%)
Sep 09, 2005	41.48	41.82	41.41	41.74	372,711	+0.21(+0.50%)
Sep 08, 2005	41.43	41.65	41.33	41.54	799,014	+0.26(+0.62%)
Sep 07, 2005	40.72	41.35	40.71	41.28	409,283	+0.69(+1.70%)
Sep 06, 2005	40.20	40.71	40.18	40.59	619,091	+0.38(+0.96%)
Sep 02, 2005	40.38	40.52	40.03	40.20	288,625	-0.13(-0.32%)
Sep 01, 2005	40.17	40.80	40.09	40.33	454,365	-0.01(-0.02%)
Aug 31, 2005	39.93	40.34	39.48	40.34	816,135	+0.32(+0.79%)
Aug 30, 2005	38.99	40.13	38.99	40.03	641,379	+1.04(+2.66%)
Aug 29, 2005	39.58	39.19	38.44	38.99	377,979	-0.59(-1.50%)
Aug 26, 2005	39.17	39.81	39.17	39.58	512,718	+0.41(+1.06%)
Aug 25, 2005	39.14	39.49	38.95	39.17	421,946	+0.13(+0.33%)
Aug 24, 2005	39.25	39.64	38.74	39.04	487,492	-0.20(-0.50%)
Aug 23, 2005	38.71	39.51	38.71	39.24	911,870	+0.52(+1.35%)
Aug 22, 2005	38.10	38.81	38.10	38.71	350,930	+0.56(+1.47%)
Aug 19, 2005	38.40	38.45	38.00	38.15	314,661	-0.31(-0.80%)
Aug 18, 2005	38.62	38.62	38.16	38.46	155,102	-0.21(-0.54%)
Aug 17, 2005	38.24	38.84	38.21	38.66	348,701	+0.38(+0.98%)
Aug 16, 2005	38.62	39.03	38.23	38.29	385,475	-0.38(-0.97%)
Aug 15, 2005	38.26	39.23	38.04	38.66	387,299	+0.23(+0.59%)
Aug 12, 2005	38.25	38.60	38.01	38.44	374,737	-0.01(-0.03%)
Aug 11, 2005	37.56	38.47	37.56	38.45	514,035	+0.80(+2.12%)
Aug 10, 2005	37.81	38.33	37.29	37.65	512,414	-0.03(-0.08%)
Aug 09, 2005	37.74	38.20	37.57	37.68	489,924	+0.08(+0.21%)
Aug 08, 2005	37.38	37.95	37.05	37.60	467,737	+0.19(+0.50%)
Aug 05, 2005	37.53	37.93	37.31	37.41	307,367	-0.19(-0.50%)
Aug 04, 2005	37.24	38.13	37.22	37.60	608,150	+0.06(+0.16%)
Aug 03, 2005	36.89	37.69	36.86	37.54	516,061	+0.58(+1.58%)
Aug 02, 2005	36.93	37.20	36.77	36.96	690,513	+0.03(+0.08%)

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.