Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.41	24.81	24.07	24.41	577,583	-0.06(-0.23%)
Sep 29, 2010	24.50	24.82	24.44	24.47	398,201	-0.19(-0.76%)
Sep 28, 2010	24.65	24.72	23.92	24.65	8,482	+0.42(+1.72%)
Sep 27, 2010	24.67	24.67	23.88	24.24	380,298	-0.77(-3.09%)
Sep 24, 2010	24.41	25.01	24.35	25.01	187,546	+0.99(+4.12%)
Sep 23, 2010	23.82	24.73	23.81	24.02	1,629	-0.01(-0.04%)
Sep 22, 2010	24.41	24.65	23.89	24.03	195,379	-0.46(-1.86%)
Sep 21, 2010	24.75	24.77	24.35	24.49	207,372	-0.21(-0.84%)
Sep 20, 2010	24.14	24.80	23.91	24.69	266,077	+0.58(+2.42%)
Sep 17, 2010	24.11	24.47	23.69	24.11	404,770	-0.45(-1.81%)
Sep 15, 2010	24.59	24.78	24.11	24.56	258,093	-0.03(-0.12%)
Sep 14, 2010	24.41	24.84	24.28	24.58	343,796	+0.16(+0.65%)
Sep 13, 2010	23.88	24.57	23.84	24.43	381,429	+0.79(+3.35%)
Sep 10, 2010	23.55	23.82	23.44	23.63	187,831	+0.19(+0.80%)
Sep 09, 2010	23.64	23.90	23.35	23.45	184,193	+0.14(+0.59%)
Sep 08, 2010	23.20	23.75	23.13	23.31	209,629	+0.10(+0.43%)
Sep 07, 2010	23.84	24.03	23.16	23.21	1,328	-0.80(-3.34%)
Sep 03, 2010	23.67	24.06	23.48	24.01	264,539	+0.67(+2.88%)
Sep 02, 2010	23.02	23.37	22.95	23.34	870	+0.19(+0.81%)
Sep 01, 2010	22.47	23.22	22.45	23.15	343,830	+1.11(+5.02%)
Aug 31, 2010	22.14	22.38	21.76	22.04	3,889	-0.06(-0.27%)
Aug 30, 2010	22.67	22.85	22.09	22.10	247,809	-0.68(-2.99%)
Aug 27, 2010	22.78	22.85	22.01	22.78	313,195	+0.53(+2.40%)
Aug 26, 2010	22.69	22.88	22.17	22.25	1,018	-0.44(-1.92%)
Aug 25, 2010	21.89	22.81	21.62	22.68	1,009	+0.76(+3.47%)
Aug 24, 2010	22.17	22.34	21.89	21.92	4,098	-0.49(-2.21%)
Aug 23, 2010	22.46	22.76	22.19	22.42	416,456	+0.12(+0.53%)
Aug 20, 2010	22.31	22.53	21.74	22.30	587,719	-0.09(-0.40%)
Aug 19, 2010	23.06	23.27	22.38	22.39	1,524	-0.78(-3.37%)
Aug 18, 2010	23.17	23.50	22.87	23.17	15,818	-0.06(-0.26%)
Aug 17, 2010	23.19	23.56	23.06	23.23	2,432	+0.25(+1.08%)
Aug 16, 2010	22.63	23.23	22.45	22.98	396,679	+0.30(+1.31%)
Aug 13, 2010	22.68	23.03	22.47	22.68	347,049	-0.20(-0.86%)
Aug 12, 2010	22.90	23.12	22.47	22.88	608	-0.45(-1.95%)
Aug 11, 2010	23.82	23.87	23.27	23.34	4,415	-0.92(-3.79%)
Aug 10, 2010	24.28	24.54	23.89	24.26	1,882	-0.30(-1.21%)
Aug 09, 2010	24.33	24.66	23.93	24.55	290,638	+0.55(+2.31%)
Aug 06, 2010	24.00	24.11	23.61	24.00	196,783	-0.02(-0.08%)
Aug 05, 2010	23.87	24.26	23.43	24.02	736,324	-0.03(-0.12%)
Aug 04, 2010	23.35	24.07	23.35	24.05	292,426	+0.71(+3.05%)
Aug 03, 2010	23.41	23.74	23.08	23.34	386,224	-0.26(-1.09%)
Aug 02, 2010	23.87	24.03	23.44	23.59	594,463	+0.01(+0.04%)
Jul 30, 2010	23.58	23.91	23.44	23.58	583,988	-0.53(-2.21%)
Jul 29, 2010	23.75	24.59	23.33	24.12	1,026,883	+0.82(+3.52%)
Jul 28, 2010	23.30	24.45	23.22	23.30	1,636	-0.92(-3.80%)
Jul 27, 2010	24.81	24.90	24.20	24.22	443,687	-0.42(-1.69%)
Jul 26, 2010	24.32	24.91	24.31	24.63	411,585	+0.45(+1.88%)
Jul 23, 2010	23.02	24.23	22.88	24.18	382,150	+1.03(+4.44%)
Jul 22, 2010	22.51	23.20	22.42	23.15	289,419	+0.86(+3.86%)
Jul 21, 2010	22.63	22.70	22.22	22.29	311,754	-0.22(-0.97%)
Jul 20, 2010	21.84	22.54	21.66	22.51	394,435	+0.43(+1.93%)
Jul 19, 2010	22.63	22.82	22.01	22.08	491,897	-0.54(-2.40%)
Jul 16, 2010	22.63	23.45	22.61	22.63	382,548	-0.87(-3.70%)
Jul 15, 2010	23.87	23.94	23.26	23.50	481,585	-0.43(-1.78%)
Jul 14, 2010	23.72	24.13	23.72	23.92	382,951	+0.04(+0.17%)
Jul 13, 2010	23.88	24.06	23.68	23.88	3,999	+0.17(+0.71%)
Jul 12, 2010	23.60	23.89	23.22	23.71	405,221	+0.07(+0.29%)
Jul 09, 2010	23.64	23.64	22.78	23.64	280,117	+0.74(+3.24%)
Jul 08, 2010	22.90	23.06	22.58	22.90	467,201	+0.21(+0.92%)
Jul 07, 2010	21.79	22.76	21.73	22.69	459,764	+0.97(+4.46%)
Jul 06, 2010	21.73	22.70	21.65	21.73	2,939	-0.26(-1.17%)
Jul 02, 2010	21.98	22.27	21.70	21.98	344,410	+0.17(+0.77%)

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.