Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.30	36.45	35.99	36.21	244,050	-0.06(-0.16%)
Dec 30, 2004	36.12	36.34	36.01	36.27	188,533	+0.15(+0.41%)
Dec 29, 2004	36.28	36.46	35.91	36.12	245,873	-0.26(-0.71%)
Dec 28, 2004	35.61	36.37	35.61	36.37	323,070	+0.76(+2.13%)
Dec 27, 2004	35.70	35.70	35.44	35.61	279,710	-0.08(-0.22%)
Dec 23, 2004	35.73	35.90	35.55	35.69	262,285	-0.04(-0.11%)
Dec 22, 2004	35.44	35.83	35.34	35.73	443,626	-0.06(-0.17%)
Dec 21, 2004	35.67	36.05	35.52	35.79	341,407	+0.12(+0.33%)
Dec 20, 2004	35.53	36.33	35.39	35.67	907,312	+0.23(+0.64%)
Dec 17, 2004	34.94	35.46	34.87	35.45	1,047,927	+0.31(+0.87%)
Dec 16, 2004	34.89	35.32	34.60	35.14	430,253	+0.11(+0.31%)
Dec 15, 2004	34.72	35.36	34.50	35.03	647,964	+0.15(+0.42%)
Dec 14, 2004	34.15	35.04	34.00	34.88	517,783	+0.87(+2.55%)
Dec 13, 2004	34.35	34.47	33.94	34.02	371,292	-0.42(-1.23%)
Dec 10, 2004	34.13	34.53	34.05	34.44	479,286	+0.25(+0.72%)
Dec 09, 2004	33.73	34.40	33.22	34.19	528,522	+0.22(+0.64%)
Dec 08, 2004	33.57	34.01	33.31	33.98	552,633	+0.40(+1.21%)
Dec 07, 2004	34.18	34.35	33.49	33.57	630,843	-0.61(-1.79%)
Dec 06, 2004	34.21	34.33	33.48	34.18	512,515	-0.03(-0.09%)
Dec 03, 2004	33.71	34.30	33.67	34.21	559,421	+0.37(+1.08%)
Dec 02, 2004	33.51	33.96	33.50	33.85	653,434	+0.09(+0.26%)
Dec 01, 2004	32.93	33.81	32.93	33.76	737,317	+1.01(+3.07%)
Nov 30, 2004	32.67	32.86	32.35	32.75	1,100,506	-0.01(-0.03%)
Nov 29, 2004	33.20	33.22	32.75	32.76	594,980	-0.51(-1.54%)
Nov 26, 2004	32.75	33.37	32.70	33.27	307,266	+0.61(+1.87%)
Nov 24, 2004	32.42	32.80	32.42	32.66	474,829	+0.25(+0.76%)
Nov 23, 2004	32.10	32.47	31.84	32.42	428,835	+0.19(+0.58%)
Nov 22, 2004	31.93	32.33	31.60	32.23	625,170	+0.20(+0.62%)
Nov 19, 2004	32.03	32.28	31.91	32.03	612,202	-0.04(-0.12%)
Nov 18, 2004	31.78	32.09	31.68	32.07	574,718	+0.29(+0.90%)
Nov 17, 2004	31.64	31.88	31.49	31.78	950,570	+0.15(+0.47%)
Nov 16, 2004	31.59	31.76	31.57	31.64	799,318	+0.04(+0.13%)
Nov 15, 2004	31.19	31.67	31.08	31.60	1,266,752	+0.38(+1.20%)
Nov 12, 2004	30.85	31.29	30.55	31.22	777,131	+0.46(+1.51%)
Nov 11, 2004	30.96	31.45	30.40	30.76	1,390,651	-0.75(-2.38%)
Nov 10, 2004	31.00	31.70	31.00	31.51	719,588	+0.49(+1.59%)
Nov 09, 2004	31.10	31.35	30.95	31.01	471,384	-0.08(-0.25%)
Nov 08, 2004	30.49	31.19	30.34	31.09	565,094	+0.52(+1.71%)
Nov 05, 2004	30.13	30.75	30.10	30.57	845,818	+0.57(+1.91%)
Nov 04, 2004	29.62	30.07	29.48	30.00	298,249	+0.34(+1.13%)
Nov 03, 2004	29.66	30.17	29.50	29.66	509,679	+0.37(+1.25%)
Nov 02, 2004	29.55	29.70	29.30	29.30	431,874	-0.26(-0.87%)
Nov 01, 2004	29.71	29.71	29.31	29.55	255,295	-0.26(-0.86%)
Oct 29, 2004	30.11	30.20	29.71	29.81	431,672	-0.30(-0.98%)
Oct 28, 2004	29.91	30.12	29.67	30.11	711,382	+0.33(+1.09%)
Oct 27, 2004	28.96	29.86	28.91	29.78	520,924	+0.92(+3.18%)
Oct 26, 2004	28.37	29.02	28.24	28.86	288,929	+0.45(+1.60%)
Oct 25, 2004	28.25	28.81	28.23	28.41	310,406	+0.13(+0.45%)
Oct 22, 2004	28.57	28.58	27.94	28.28	515,656	-0.34(-1.17%)
Oct 21, 2004	28.60	28.72	28.41	28.62	432,178	+0.19(+0.66%)
Oct 20, 2004	28.72	28.99	28.29	28.43	501,979	-0.25(-0.86%)
Oct 19, 2004	28.73	29.30	28.67	28.68	336,139	-0.13(-0.45%)
Oct 18, 2004	28.43	28.83	28.37	28.80	343,635	+0.43(+1.53%)
Oct 15, 2004	28.72	28.76	28.23	28.37	700,644	-0.16(-0.55%)
Oct 14, 2004	29.09	29.11	28.45	28.53	463,077	-0.56(-1.93%)
Oct 13, 2004	29.45	29.91	29.06	29.09	873,272	-0.32(-1.07%)
Oct 12, 2004	29.18	29.59	29.16	29.41	476,349	+0.24(+0.81%)
Oct 11, 2004	29.17	29.39	29.04	29.17	309,697	+0.00(+0.00%)
Oct 08, 2004	29.67	29.67	29.17	29.17	465,205	-0.49(-1.66%)
Oct 07, 2004	29.65	29.89	29.64	29.66	652,725	+0.02(+0.07%)
Oct 06, 2004	29.61	29.76	29.57	29.64	1,137,280	+0.09(+0.30%)
Oct 05, 2004	29.53	29.71	29.47	29.55	514,744	-0.01(-0.03%)
Oct 04, 2004	29.52	29.65	29.51	29.56	473,309	+0.35(+1.18%)

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.