Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	36.42	36.42	35.54	35.60	183,738	-0.81(-2.24%)
Dec 29, 2011	36.00	36.83	36.00	36.42	118,989	+0.68(+1.89%)
Dec 28, 2011	36.53	36.53	35.59	35.74	212,298	-0.81(-2.23%)
Dec 27, 2011	36.14	36.75	35.83	36.56	124,045	+0.33(+0.90%)
Dec 23, 2011	36.19	36.76	36.00	36.23	141,848	+0.07(+0.19%)
Dec 21, 2011	36.69	36.70	35.25	36.16	219,408	-0.75(-2.05%)
Dec 20, 2011	35.82	36.99	35.82	36.91	333,605	+1.92(+5.48%)
Dec 19, 2011	36.35	37.06	34.94	35.00	353,988	-1.14(-3.16%)
Dec 16, 2011	36.12	37.13	35.84	36.14	775,585	+0.26(+0.72%)
Dec 15, 2011	36.02	36.34	35.26	35.88	261,894	+0.36(+1.01%)
Dec 14, 2011	35.40	35.70	34.93	35.52	366,196	-0.23(-0.64%)
Dec 13, 2011	37.02	37.58	35.61	35.75	299,186	-0.96(-2.62%)
Dec 12, 2011	35.32	37.06	35.32	36.72	343,207	-0.93(-2.48%)
Dec 09, 2011	36.17	38.22	36.11	37.65	500,495	+1.53(+4.23%)
Dec 08, 2011	36.59	36.69	36.04	36.12	529,999	-0.87(-2.36%)
Dec 07, 2011	35.84	37.25	35.53	36.99	354,065	+0.75(+2.08%)
Dec 06, 2011	36.91	36.95	36.09	36.24	472,559	-0.80(-2.17%)
Dec 05, 2011	36.96	37.37	36.60	37.04	425,650	+0.69(+1.88%)
Dec 02, 2011	36.17	36.88	36.00	36.36	393,056	+0.69(+1.92%)
Dec 01, 2011	35.90	36.46	35.63	35.67	380,204	-0.44(-1.21%)
Nov 30, 2011	35.27	36.22	35.04	36.11	699,874	+2.23(+6.59%)
Nov 29, 2011	34.16	34.71	33.74	33.88	246,798	-0.16(-0.47%)
Nov 28, 2011	33.85	34.58	33.50	34.04	302,672	+1.47(+4.51%)
Nov 25, 2011	32.75	33.11	32.44	32.57	193,779	-0.36(-1.09%)
Nov 23, 2011	33.29	33.53	32.69	32.92	427,445	-0.68(-2.01%)
Nov 22, 2011	33.32	34.25	32.98	33.60	376,694	+0.17(+0.50%)
Nov 21, 2011	33.43	34.00	33.09	33.43	416,685	-0.69(-2.01%)
Nov 18, 2011	33.43	34.50	32.92	34.12	377,101	+0.79(+2.38%)
Nov 17, 2011	33.66	34.00	33.07	33.32	230,172	-0.42(-1.24%)
Nov 16, 2011	34.32	34.90	33.71	33.74	298,884	-1.15(-3.30%)
Nov 15, 2011	33.50	35.16	33.49	34.89	335,675	+1.05(+3.11%)
Nov 14, 2011	34.55	34.64	33.46	33.84	657,474	-0.94(-2.71%)
Nov 11, 2011	34.81	35.58	34.52	34.78	635,314	+0.36(+1.04%)
Nov 10, 2011	33.36	34.63	33.36	34.42	404,276	+1.14(+3.43%)
Nov 09, 2011	33.76	34.66	33.25	33.28	531,009	-1.50(-4.31%)
Nov 08, 2011	32.73	34.89	32.73	34.78	700,240	+1.29(+3.85%)
Nov 07, 2011	32.23	33.54	32.06	33.49	786,550	-0.25(-0.74%)
Nov 04, 2011	33.46	34.20	33.12	33.74	560,585	-0.01(-0.03%)
Nov 03, 2011	28.14	34.11	27.56	33.75	1,602,253	+6.76(+25.06%)
Nov 02, 2011	26.18	27.05	26.07	26.99	330,320	+1.25(+4.86%)
Nov 01, 2011	26.16	26.61	25.42	25.74	315,127	-1.42(-5.23%)
Oct 31, 2011	27.68	27.84	27.11	27.16	294,534	-1.02(-3.63%)
Oct 28, 2011	28.68	28.86	27.93	28.18	246,191	-0.57(-1.97%)
Oct 27, 2011	27.77	29.26	27.55	28.74	405,119	+1.73(+6.39%)
Oct 26, 2011	26.89	27.21	26.08	27.02	291,717	+0.61(+2.29%)
Oct 25, 2011	26.77	26.95	26.31	26.41	337,174	-0.50(-1.85%)
Oct 24, 2011	26.15	26.95	26.05	26.91	293,226	+0.90(+3.47%)
Oct 21, 2011	26.20	26.63	25.79	26.00	331,132	+0.23(+0.89%)
Oct 20, 2011	25.36	25.92	24.89	25.77	264,831	+0.54(+2.12%)
Oct 19, 2011	25.68	26.16	25.17	25.24	245,913	-0.57(-2.19%)
Oct 18, 2011	24.91	26.11	24.59	25.80	312,666	+0.93(+3.75%)
Oct 17, 2011	25.39	25.56	24.77	24.87	365,350	-0.81(-3.17%)
Oct 14, 2011	25.14	25.80	25.06	25.69	201,021	+0.84(+3.40%)
Oct 13, 2011	24.94	25.04	24.50	24.84	272,618	-0.30(-1.18%)
Oct 12, 2011	24.62	25.56	24.58	25.14	382,501	+0.71(+2.89%)
Oct 11, 2011	23.77	24.60	23.73	24.43	361,265	+0.39(+1.61%)
Oct 10, 2011	23.47	24.05	23.23	24.05	251,086	+1.11(+4.85%)
Oct 07, 2011	23.50	23.77	22.78	22.94	342,672	-0.49(-2.08%)
Oct 06, 2011	23.23	23.43	23.15	23.42	440,540	+0.70(+3.10%)
Oct 05, 2011	21.58	22.94	21.38	22.72	503,524	+1.28(+5.97%)
Oct 04, 2011	19.91	21.55	19.91	21.44	914,029	+1.32(+6.57%)

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.