Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.27	21.03	21.03	21.03	250,939	-0.20(-0.93%)
Dec 30, 2009	21.09	21.36	21.00	21.23	174,436	+0.02(+0.09%)
Dec 29, 2009	21.09	21.32	20.91	21.21	141,366	+0.12(+0.56%)
Dec 28, 2009	21.21	21.22	21.02	21.09	229,280	-0.14(-0.65%)
Dec 24, 2009	20.87	21.23	20.68	21.23	106,103	+0.38(+1.85%)
Dec 23, 2009	20.66	20.98	20.61	20.85	277,425	+0.14(+0.67%)
Dec 22, 2009	20.89	20.89	20.59	20.71	250,742	-0.03(-0.14%)
Dec 21, 2009	19.99	20.88	19.92	20.74	323,566	+0.69(+3.45%)
Dec 18, 2009	19.97	20.47	19.86	20.05	660,156	+0.29(+1.45%)
Dec 17, 2009	19.91	19.99	19.68	19.76	531,984	-0.20(-0.99%)
Dec 16, 2009	19.65	19.99	19.58	19.96	520,860	+0.46(+2.38%)
Dec 15, 2009	18.77	19.80	18.77	19.50	478,848	-0.31(-1.55%)
Dec 14, 2009	19.59	19.80	19.51	19.80	360,779	+0.73(+3.83%)
Dec 11, 2009	18.33	19.11	18.31	19.07	290,920	+0.77(+4.21%)
Dec 10, 2009	18.85	19.03	18.21	18.30	396,644	-0.39(-2.11%)
Dec 09, 2009	18.77	18.81	18.34	18.70	349,670	-0.20(-1.04%)
Dec 08, 2009	18.63	19.02	18.25	18.89	289,459	+0.03(+0.16%)
Dec 07, 2009	18.73	19.06	18.73	18.86	198,489	+0.05(+0.26%)
Dec 04, 2009	18.32	18.90	18.23	18.81	308,567	+0.80(+4.44%)
Dec 03, 2009	18.45	18.67	17.99	18.01	316,077	-0.35(-1.88%)
Dec 02, 2009	17.96	18.67	17.87	18.36	391,058	+0.42(+2.37%)
Dec 01, 2009	18.18	18.29	17.84	17.94	564,918	-0.08(-0.44%)
Nov 30, 2009	18.25	18.33	17.47	18.01	443,271	-0.41(-2.25%)
Nov 27, 2009	18.39	18.65	18.28	18.43	94,441	-0.59(-3.11%)
Nov 25, 2009	19.24	19.24	18.93	19.02	153,447	-0.15(-0.77%)
Nov 24, 2009	19.23	19.26	18.72	19.17	260,929	+0.06(+0.31%)
Nov 23, 2009	18.72	19.25	18.63	19.11	283,617	+0.64(+3.47%)
Nov 20, 2009	18.39	18.59	18.30	18.47	262,061	-0.06(-0.32%)
Nov 19, 2009	18.73	18.75	18.31	18.53	416,178	-0.03(-0.16%)
Nov 18, 2009	18.41	18.59	17.82	18.56	356,385	-0.14(-0.74%)
Nov 17, 2009	19.10	19.10	18.62	18.70	133,828	-0.51(-2.67%)
Nov 16, 2009	18.49	19.35	18.49	19.21	412,220	+0.82(+4.46%)
Nov 13, 2009	18.23	18.49	18.02	18.39	351,446	+0.35(+1.91%)
Nov 12, 2009	18.12	18.26	17.99	18.04	354,432	-0.09(-0.49%)
Nov 11, 2009	18.03	18.19	17.81	18.13	362,054	+0.30(+1.66%)
Nov 10, 2009	17.40	18.49	17.40	17.84	652,912	-0.92(-4.89%)
Nov 09, 2009	18.51	18.82	18.49	18.75	338,605	+0.35(+1.88%)
Nov 06, 2009	18.06	18.51	17.95	18.41	316,192	+0.09(+0.49%)
Nov 05, 2009	18.53	18.53	17.97	18.32	569,314	-0.94(-4.87%)
Nov 04, 2009	20.06	20.20	19.25	19.26	305,648	-0.79(-3.94%)
Nov 03, 2009	19.58	20.10	19.54	20.05	197,037	+0.29(+1.45%)
Nov 02, 2009	20.12	20.19	19.46	19.76	251,338	-0.31(-1.52%)
Oct 30, 2009	20.99	21.02	19.93	20.07	347,621	-1.10(-5.18%)
Oct 29, 2009	21.37	21.42	21.02	21.16	140,531	+0.07(+0.33%)
Oct 28, 2009	21.70	21.85	21.06	21.09	156,302	-0.59(-2.73%)
Oct 27, 2009	21.94	22.30	21.65	21.69	177,915	-0.21(-0.95%)
Oct 26, 2009	21.97	22.69	21.72	21.89	270,574	-0.13(-0.58%)
Oct 23, 2009	21.92	22.02	21.83	22.02	247,534	-0.31(-1.37%)
Oct 22, 2009	21.86	22.49	21.78	22.33	172,639	+0.39(+1.80%)
Oct 21, 2009	21.75	22.45	21.75	21.93	345,114	+0.13(+0.59%)
Oct 20, 2009	21.69	21.84	21.66	21.80	148,491	-0.54(-2.43%)
Oct 19, 2009	21.92	22.40	21.83	22.35	167,331	+0.42(+1.94%)
Oct 16, 2009	22.04	22.27	21.59	21.92	161,135	-0.34(-1.51%)
Oct 15, 2009	22.13	22.39	22.00	22.26	141,006	+0.02(+0.09%)
Oct 14, 2009	22.30	22.30	22.01	22.24	167,457	+0.30(+1.35%)
Oct 13, 2009	22.43	22.48	21.93	21.94	192,590	-0.44(-1.98%)
Oct 12, 2009	22.71	22.78	22.24	22.39	102,245	-0.07(-0.31%)
Oct 09, 2009	21.91	22.51	21.86	22.46	166,638	+0.49(+2.25%)
Oct 08, 2009	21.62	22.00	21.32	21.96	1,198,523	+0.61(+2.87%)
Oct 07, 2009	21.30	21.37	21.13	21.35	251,720	+0.05(+0.23%)
Oct 06, 2009	21.51	21.51	21.16	21.30	242,107	+0.04(+0.19%)
Oct 05, 2009	21.25	21.39	21.03	21.26	294,550	+0.17(+0.80%)
Oct 02, 2009	20.74	21.18	20.74	21.09	312,585	+0.19(+0.88%)

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.