Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.50	22.66	21.66	22.01	719,363	-1.01(-4.39%)
Aug 28, 2009	23.61	23.75	22.82	23.02	284,769	-0.42(-1.81%)
Aug 27, 2009	24.09	24.17	22.87	23.44	252,617	-0.46(-1.94%)
Aug 26, 2009	23.71	24.15	23.64	23.91	206,278	+0.10(+0.41%)
Aug 25, 2009	23.68	23.94	23.32	23.81	409,413	+0.16(+0.67%)
Aug 24, 2009	23.86	24.02	23.55	23.65	511,878	-0.17(-0.70%)
Aug 21, 2009	23.19	23.91	22.82	23.82	706,012	+0.76(+3.30%)
Aug 20, 2009	22.12	23.15	22.11	23.06	562,483	+0.84(+3.78%)
Aug 19, 2009	21.06	22.26	20.77	22.22	350,658	+0.35(+1.58%)
Aug 18, 2009	20.93	21.96	20.74	21.87	420,543	+0.52(+2.45%)
Aug 17, 2009	21.53	21.72	20.73	21.35	657,204	-0.64(-2.92%)
Aug 14, 2009	22.13	22.13	21.72	21.99	428,049	-0.11(-0.49%)
Aug 13, 2009	21.70	22.10	21.56	22.10	547,300	+0.56(+2.61%)
Aug 12, 2009	20.90	22.09	20.84	21.54	700,053	+0.51(+2.44%)
Aug 11, 2009	21.28	21.28	20.83	21.02	435,831	-0.30(-1.39%)
Aug 10, 2009	21.02	21.52	20.62	21.32	458,910	+0.05(+0.23%)
Aug 07, 2009	20.72	21.38	20.57	21.27	413,438	+0.84(+4.11%)
Aug 06, 2009	20.01	20.66	19.82	20.43	567,769	+0.41(+2.07%)
Aug 05, 2009	20.31	20.31	19.78	20.02	486,576	-0.32(-1.55%)
Aug 04, 2009	19.30	20.33	19.29	20.33	660,010	+0.90(+4.62%)
Aug 03, 2009	19.06	19.51	18.73	19.44	539,990	+0.49(+2.61%)
Jul 31, 2009	18.59	19.20	18.59	18.94	505,036	+0.27(+1.43%)
Jul 30, 2009	18.51	18.80	18.31	18.68	602,658	+0.46(+2.55%)
Jul 29, 2009	17.99	18.36	17.99	18.21	303,353	-0.03(-0.16%)
Jul 28, 2009	17.69	18.28	17.69	18.24	605,562	+0.52(+2.95%)
Jul 27, 2009	17.89	18.02	17.60	17.72	428,268	+0.15(+0.84%)
Jul 24, 2009	17.62	17.70	17.33	17.57	3,568	-0.28(-1.55%)
Jul 23, 2009	15.99	18.20	15.85	17.85	1,964,772	+2.24(+14.36%)
Jul 22, 2009	15.14	15.84	15.03	15.61	759,467	+0.38(+2.46%)
Jul 21, 2009	15.08	15.25	14.89	15.23	352,453	+0.30(+1.98%)
Jul 20, 2009	14.87	15.05	14.79	14.93	399,034	+0.15(+1.00%)
Jul 17, 2009	14.45	14.79	14.36	14.79	732,303	+0.24(+1.63%)
Jul 16, 2009	13.98	14.56	13.98	14.55	568,750	+0.54(+3.88%)
Jul 15, 2009	14.16	14.18	13.86	14.01	740,604	+0.09(+0.64%)
Jul 14, 2009	13.98	14.14	13.76	13.92	732,237	-0.09(-0.63%)
Jul 13, 2009	13.84	14.07	13.81	14.01	579,013	+0.15(+1.07%)
Jul 10, 2009	13.64	14.02	13.64	13.86	256,438	+0.16(+1.15%)
Jul 09, 2009	14.04	14.04	13.63	13.70	465,097	-0.12(-0.86%)
Jul 08, 2009	14.29	14.36	13.76	13.82	350,324	-0.32(-2.23%)
Jul 07, 2009	14.44	14.56	14.08	14.14	302,090	-0.37(-2.52%)
Jul 06, 2009	14.77	14.88	14.30	14.50	246,675	-0.29(-1.94%)
Jul 02, 2009	15.28	15.28	14.79	14.79	166,792	-0.84(-5.37%)
Jul 01, 2009	15.47	15.79	15.37	15.63	211,912	+0.37(+2.39%)
Jun 30, 2009	15.29	15.62	15.17	15.26	283,340	+0.05(+0.32%)
Jun 29, 2009	15.31	15.49	15.13	15.21	352,256	-0.29(-1.85%)
Jun 26, 2009	15.05	15.64	15.05	15.50	654,674	+0.30(+1.95%)
Jun 25, 2009	15.01	15.21	14.92	15.20	273,875	+0.09(+0.59%)
Jun 24, 2009	14.98	15.15	14.89	15.11	317,863	+0.15(+0.99%)
Jun 23, 2009	14.95	15.27	14.95	14.96	328,688	+0.03(+0.20%)
Jun 22, 2009	15.31	15.70	14.93	14.93	461,012	-0.48(-3.14%)
Jun 19, 2009	15.88	15.88	15.27	15.42	590,983	-0.21(-1.33%)
Jun 18, 2009	15.62	15.77	15.40	15.63	504,092	-0.04(-0.25%)
Jun 17, 2009	15.64	15.91	15.40	15.67	376,056	+0.11(+0.70%)
Jun 16, 2009	16.18	16.24	15.55	15.56	350,003	-0.46(-2.90%)
Jun 15, 2009	16.55	16.67	15.89	16.02	317,287	-0.76(-4.53%)
Jun 12, 2009	16.74	16.83	16.14	16.78	290,685	-0.06(-0.35%)
Jun 11, 2009	16.89	17.13	16.73	16.84	594,037	+0.06(+0.35%)
Jun 10, 2009	17.52	17.52	16.37	16.78	526,233	-0.71(-4.06%)
Jun 09, 2009	17.84	17.92	17.46	17.49	348,201	-0.35(-1.94%)
Jun 08, 2009	17.82	18.03	17.65	17.84	233,709	-0.30(-1.63%)
Jun 05, 2009	18.15	18.36	17.93	18.13	288,283	+0.11(+0.60%)
Jun 04, 2009	17.91	18.22	17.81	18.02	231,080	+0.15(+0.83%)
Jun 03, 2009	17.95	18.14	17.67	17.88	315,438	-0.24(-1.35%)
Jun 02, 2009	18.09	18.26	17.82	18.12	521,017	+0.01(+0.04%)

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.