Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.41	40.56	39.86	40.13	321,753	-0.38(-0.95%)
Dec 28, 2006	40.57	40.67	40.30	40.51	213,759	-0.05(-0.12%)
Dec 27, 2006	40.74	40.87	40.53	40.56	208,592	-0.18(-0.44%)
Dec 26, 2006	40.43	40.89	40.25	40.74	132,409	+0.31(+0.76%)
Dec 22, 2006	40.67	40.79	40.30	40.43	223,991	-0.34(-0.82%)
Dec 21, 2006	41.06	41.22	40.59	40.77	325,603	-0.28(-0.67%)
Dec 20, 2006	40.79	41.28	40.77	41.04	208,592	+0.28(+0.68%)
Dec 19, 2006	40.68	40.96	40.52	40.77	354,171	-0.43(-1.05%)
Dec 18, 2006	41.54	41.54	41.18	41.20	830,115	-0.14(-0.33%)
Dec 15, 2006	41.80	42.14	41.32	41.34	1,021,384	-0.58(-1.39%)
Dec 14, 2006	41.75	42.37	41.66	41.92	835,282	+0.35(+0.83%)
Dec 13, 2006	41.26	41.74	41.21	41.58	980,760	+0.70(+1.71%)
Dec 12, 2006	41.05	41.11	40.72	40.88	300,782	-0.33(-0.79%)
Dec 11, 2006	40.86	41.32	40.69	41.20	452,339	+0.25(+0.60%)
Dec 08, 2006	40.82	41.19	40.67	40.95	544,630	+0.03(+0.07%)
Dec 07, 2006	41.40	41.41	40.84	40.92	891,812	-0.48(-1.17%)
Dec 06, 2006	41.63	41.63	41.22	41.41	327,426	-0.34(-0.80%)
Dec 05, 2006	41.90	41.97	41.49	41.74	313,952	-0.08(-0.19%)
Dec 04, 2006	42.00	42.19	41.70	41.82	664,680	-0.22(-0.52%)
Dec 01, 2006	41.15	42.07	41.06	42.04	1,432,491	+0.96(+2.33%)
Nov 30, 2006	40.75	41.21	40.72	41.08	698,415	+0.41(+1.02%)
Nov 29, 2006	40.54	40.95	40.44	40.67	969,717	+0.14(+0.34%)
Nov 28, 2006	40.62	40.64	40.11	40.53	1,515,361	-0.28(-0.68%)
Nov 27, 2006	41.80	41.93	40.74	40.81	824,948	-1.19(-2.84%)
Nov 24, 2006	41.36	42.42	41.13	42.00	655,967	+0.48(+1.16%)
Nov 22, 2006	41.51	41.74	41.37	41.52	470,169	-0.12(-0.28%)
Nov 21, 2006	41.46	41.67	41.18	41.64	590,016	-0.18(-0.42%)
Nov 20, 2006	41.24	41.92	40.70	41.81	745,523	+0.37(+0.88%)
Nov 17, 2006	41.70	41.87	41.25	41.45	751,298	-0.36(-0.85%)
Nov 16, 2006	41.44	41.89	41.05	41.80	946,923	+0.46(+1.12%)
Nov 15, 2006	40.96	41.51	40.94	41.34	918,253	+0.28(+0.67%)
Nov 14, 2006	40.52	41.12	40.44	41.06	767,102	+0.45(+1.12%)
Nov 13, 2006	40.62	40.83	40.20	40.61	816,033	-0.04(-0.10%)
Nov 10, 2006	40.37	41.08	40.03	40.65	715,131	+0.43(+1.08%)
Nov 09, 2006	41.01	41.01	40.08	40.21	828,899	-0.62(-1.52%)
Nov 08, 2006	40.05	41.06	39.98	40.84	1,242,438	+0.72(+1.80%)
Nov 07, 2006	38.99	40.22	38.96	40.12	1,008,518	+1.02(+2.60%)
Nov 06, 2006	38.45	39.31	38.40	39.10	852,707	+0.47(+1.23%)
Nov 03, 2006	39.38	39.60	38.15	38.62	1,703,287	-0.77(-1.95%)
Nov 02, 2006	36.03	39.81	35.93	39.39	3,405,561	+3.41(+9.46%)
Nov 01, 2006	36.40	36.52	35.78	35.99	1,095,845	-0.17(-0.46%)
Oct 31, 2006	36.59	36.75	35.96	36.16	359,743	-0.33(-0.89%)
Oct 30, 2006	35.84	36.59	35.84	36.48	541,185	+0.66(+1.85%)
Oct 27, 2006	35.88	36.08	35.75	35.82	532,980	-0.19(-0.52%)
Oct 26, 2006	36.05	36.05	35.43	36.01	474,829	+0.08(+0.22%)
Oct 25, 2006	35.88	36.13	35.67	35.93	298,553	+0.05(+0.14%)
Oct 24, 2006	36.42	36.42	35.73	35.88	443,727	-0.66(-1.81%)
Oct 23, 2006	35.61	36.55	35.61	36.54	781,893	+0.81(+2.27%)
Oct 20, 2006	35.40	35.83	35.26	35.73	484,858	+0.34(+0.95%)
Oct 19, 2006	35.19	35.43	35.19	35.40	877,932	+0.02(+0.06%)
Oct 18, 2006	35.28	35.65	35.15	35.38	1,696,600	-0.41(-1.16%)
Oct 17, 2006	36.06	36.06	35.72	35.79	532,777	-0.27(-0.74%)
Oct 16, 2006	35.87	36.52	35.73	36.06	3,273,151	+0.34(+0.94%)
Oct 13, 2006	35.67	35.86	35.52	35.72	651,712	+0.09(+0.25%)
Oct 12, 2006	36.09	36.17	35.55	35.63	833,762	-0.42(-1.18%)
Oct 11, 2006	35.93	36.20	35.77	36.06	270,086	-0.01(-0.03%)
Oct 10, 2006	36.32	36.50	35.94	36.07	280,926	-0.26(-0.71%)
Oct 09, 2006	36.24	36.41	35.89	36.33	267,148	-0.01(-0.03%)
Oct 06, 2006	36.28	36.42	35.91	36.33	240,808	-0.11(-0.30%)
Oct 05, 2006	36.41	36.52	36.09	36.44	427,113	-0.07(-0.19%)
Oct 04, 2006	35.72	36.52	35.65	36.51	374,636	+0.72(+2.01%)
Oct 03, 2006	35.63	36.09	35.62	35.79	247,190	+0.10(+0.28%)

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.