Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.95	32.05	31.67	31.73	523,429	-0.25(-0.77%)
Dec 28, 2007	32.48	32.63	31.82	31.98	512,544	-0.45(-1.40%)
Dec 27, 2007	33.17	33.30	32.34	32.44	341,305	-0.78(-2.35%)
Dec 26, 2007	33.36	33.38	32.66	33.22	356,198	-0.06(-0.18%)
Dec 24, 2007	32.43	33.40	32.40	33.27	309,786	+0.76(+2.34%)
Dec 21, 2007	33.69	33.69	32.33	32.51	1,157,645	-0.75(-2.26%)
Dec 20, 2007	33.56	33.61	33.04	33.27	587,483	-0.03(-0.09%)
Dec 19, 2007	33.85	33.85	33.16	33.29	518,796	-0.52(-1.55%)
Dec 18, 2007	34.40	34.55	33.72	33.82	401,903	-0.34(-0.98%)
Dec 17, 2007	34.17	34.73	33.98	34.15	499,751	-0.11(-0.32%)
Dec 14, 2007	34.48	34.66	34.06	34.26	559,926	-0.35(-1.00%)
Dec 13, 2007	34.64	34.85	33.43	34.61	1,389,364	-0.27(-0.76%)
Dec 12, 2007	35.12	35.30	34.57	34.87	642,088	+0.31(+0.89%)
Dec 11, 2007	35.82	35.92	34.42	34.57	580,594	-1.28(-3.58%)
Dec 10, 2007	35.44	35.92	35.44	35.85	306,003	+0.26(+0.72%)
Dec 07, 2007	35.93	36.04	35.53	35.59	448,291	-0.34(-0.93%)
Dec 06, 2007	35.55	36.13	35.32	35.93	549,898	+0.27(+0.75%)
Dec 05, 2007	36.08	36.23	35.39	35.66	984,002	-0.13(-0.36%)
Dec 04, 2007	35.38	36.07	35.38	35.79	699,428	+0.18(+0.50%)
Dec 03, 2007	36.28	36.28	35.61	35.61	515,555	-0.87(-2.38%)
Nov 30, 2007	37.08	37.10	36.21	36.48	769,634	-0.36(-0.96%)
Nov 29, 2007	37.02	37.12	36.46	36.84	1,005,783	-0.39(-1.06%)
Nov 28, 2007	37.01	37.39	36.80	37.23	684,840	+0.23(+0.61%)
Nov 27, 2007	37.26	37.64	36.82	37.01	617,774	-0.21(-0.56%)
Nov 26, 2007	37.87	37.87	37.00	37.21	697,301	-0.69(-1.82%)
Nov 23, 2007	37.47	38.23	37.38	37.90	175,162	+0.59(+1.59%)
Nov 21, 2007	37.82	37.82	37.27	37.31	440,891	-0.59(-1.56%)
Nov 20, 2007	39.09	39.09	37.50	37.90	1,523,668	-1.18(-3.03%)
Nov 19, 2007	39.29	39.42	38.82	39.09	661,134	-0.32(-0.80%)
Nov 16, 2007	38.83	40.11	38.73	39.40	1,069,911	+0.62(+1.60%)
Nov 15, 2007	38.63	39.29	38.63	38.78	886,665	+0.02(+0.05%)
Nov 14, 2007	39.48	39.98	38.72	38.76	1,142,042	-0.70(-1.78%)
Nov 13, 2007	38.85	39.59	38.26	39.46	2,037,501	+0.71(+1.83%)
Nov 12, 2007	36.91	38.86	36.91	38.75	1,758,905	+1.66(+4.47%)
Nov 09, 2007	36.35	37.49	36.23	37.09	918,962	+0.51(+1.40%)
Nov 08, 2007	36.44	36.92	36.26	36.58	790,012	+0.04(+0.11%)
Nov 07, 2007	36.30	36.72	36.30	36.54	1,044,584	-0.11(-0.30%)
Nov 06, 2007	36.97	36.97	36.52	36.65	452,440	-0.24(-0.64%)
Nov 05, 2007	36.74	37.19	36.70	36.89	530,548	-0.17(-0.45%)
Nov 02, 2007	37.09	37.47	36.33	37.06	1,218,630	+0.18(+0.48%)
Nov 01, 2007	37.23	37.43	36.78	36.88	1,187,124	-0.55(-1.48%)
Oct 31, 2007	35.83	37.62	35.83	37.43	3,998,616	+3.82(+11.37%)
Oct 30, 2007	33.70	33.90	33.56	33.61	615,241	-0.24(-0.70%)
Oct 29, 2007	34.03	34.08	33.64	33.85	437,548	+0.02(+0.06%)
Oct 26, 2007	34.07	34.07	33.57	33.83	394,796	+0.12(+0.35%)
Oct 25, 2007	34.18	34.38	33.49	33.71	711,788	-0.32(-0.93%)
Oct 24, 2007	34.00	34.16	33.56	34.02	631,755	-0.16(-0.46%)
Oct 23, 2007	33.83	34.21	33.81	34.18	486,682	+0.41(+1.23%)
Oct 22, 2007	34.34	34.34	33.28	33.77	990,384	-0.60(-1.75%)
Oct 19, 2007	35.60	35.71	34.30	34.37	919,063	-1.23(-3.47%)
Oct 18, 2007	35.38	35.69	35.29	35.60	1,330,778	+0.02(+0.06%)
Oct 17, 2007	35.69	35.73	35.35	35.58	393,783	+0.11(+0.31%)
Oct 16, 2007	35.46	35.65	35.39	35.48	433,698	-0.08(-0.22%)
Oct 15, 2007	35.68	35.74	35.42	35.55	727,997	-0.18(-0.50%)
Oct 12, 2007	36.10	36.30	35.58	35.73	366,430	-0.27(-0.74%)
Oct 11, 2007	36.45	36.47	35.73	36.00	292,981	-0.37(-1.00%)
Oct 10, 2007	36.56	36.57	36.22	36.36	221,762	-0.26(-0.70%)
Oct 09, 2007	36.69	36.69	36.34	36.62	266,540	-0.05(-0.13%)
Oct 08, 2007	36.49	36.77	36.46	36.67	456,593	+0.10(+0.27%)
Oct 05, 2007	36.25	36.57	36.08	36.57	295,818	+0.51(+1.42%)
Oct 04, 2007	36.34	36.39	35.98	36.06	207,680	-0.16(-0.44%)
Oct 03, 2007	36.01	36.37	36.01	36.22	646,343	+0.08(+0.22%)
Oct 02, 2007	35.78	36.28	35.58	36.14	624,359	+0.34(+0.94%)

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.