Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	43.49	44.02	43.49	43.63	354,174	+0.54(+1.25%)
Mar 29, 2012	42.48	43.44	42.48	43.10	362,326	+0.42(+0.98%)
Mar 28, 2012	43.28	43.35	42.14	42.68	264,586	-0.66(-1.51%)
Mar 27, 2012	43.77	43.98	43.33	43.33	243,471	-0.44(-1.00%)
Mar 26, 2012	43.62	44.08	43.35	43.77	288,528	+0.65(+1.50%)
Mar 23, 2012	42.69	43.16	42.15	43.13	239,628	+0.41(+0.95%)
Mar 22, 2012	42.12	42.97	41.92	42.72	211,290	+0.10(+0.23%)
Mar 21, 2012	42.66	42.96	42.47	42.62	238,247	+0.07(+0.16%)
Mar 20, 2012	42.22	42.91	42.13	42.55	193,854	-0.04(-0.09%)
Mar 19, 2012	42.73	43.29	42.38	42.59	274,049	-0.14(-0.33%)
Mar 16, 2012	42.94	43.02	42.59	42.73	485,179	-0.16(-0.37%)
Mar 15, 2012	42.19	42.89	41.93	42.89	243,218	+0.60(+1.41%)
Mar 14, 2012	42.63	42.97	41.96	42.29	213,789	-0.45(-1.05%)
Mar 13, 2012	41.95	42.74	41.72	42.74	431,235	+1.01(+2.43%)
Mar 12, 2012	41.58	41.97	41.32	41.72	283,526	+0.08(+0.19%)
Mar 09, 2012	41.03	41.75	40.90	41.64	295,305	+0.63(+1.53%)
Mar 08, 2012	40.15	41.15	39.78	41.02	243,504	+1.23(+3.10%)
Mar 07, 2012	39.45	40.06	39.30	39.79	242,622	+0.35(+0.88%)
Mar 06, 2012	39.54	39.80	39.14	39.44	210,626	-0.56(-1.39%)
Mar 05, 2012	39.33	40.30	39.22	39.99	209,008	+0.49(+1.23%)
Mar 02, 2012	40.45	40.45	39.14	39.51	240,638	-1.01(-2.50%)
Mar 01, 2012	40.44	41.02	40.35	40.52	266,694	+0.29(+0.72%)
Feb 29, 2012	40.39	40.75	40.16	40.23	367,651	-0.05(-0.12%)
Feb 28, 2012	39.95	40.45	39.49	40.28	358,872	+0.33(+0.82%)
Feb 27, 2012	40.07	40.62	39.76	39.95	295,996	-0.33(-0.81%)
Feb 24, 2012	40.60	40.64	40.22	40.28	180,715	-0.20(-0.49%)
Feb 23, 2012	40.04	40.65	39.41	40.48	265,249	+0.41(+1.02%)
Feb 22, 2012	39.71	40.40	39.56	40.07	274,851	+0.29(+0.72%)
Feb 21, 2012	39.87	40.25	39.52	39.79	246,717	-0.14(-0.35%)
Feb 17, 2012	39.93	40.22	39.51	39.93	249,395	+0.05(+0.12%)
Feb 16, 2012	38.74	40.00	38.70	39.88	322,071	+1.15(+2.98%)
Feb 15, 2012	39.09	39.52	38.58	38.72	297,920	-0.24(-0.61%)
Feb 14, 2012	38.81	38.99	38.54	38.96	257,559	-0.02(-0.05%)
Feb 13, 2012	38.68	39.46	38.55	38.98	320,199	+0.68(+1.76%)
Feb 10, 2012	38.23	38.72	38.12	38.31	283,221	-0.42(-1.08%)
Feb 09, 2012	38.45	38.94	38.15	38.72	367,044	+0.50(+1.30%)
Feb 08, 2012	38.83	39.12	38.07	38.23	333,379	-0.63(-1.61%)
Feb 07, 2012	38.28	39.19	38.23	38.85	305,745	+0.58(+1.51%)
Feb 06, 2012	38.40	38.73	37.95	38.28	253,474	-0.47(-1.21%)
Feb 03, 2012	38.23	38.84	38.16	38.74	334,823	+1.25(+3.34%)
Feb 02, 2012	37.90	38.27	37.42	37.49	254,873	-0.34(-0.89%)
Feb 01, 2012	36.10	37.87	35.93	37.83	420,978	+1.83(+5.08%)
Jan 31, 2012	36.56	36.88	35.91	36.00	377,383	-0.26(-0.71%)
Jan 30, 2012	35.41	36.42	35.41	36.26	349,929	+0.49(+1.36%)
Jan 27, 2012	37.73	37.79	34.79	35.77	841,004	-3.20(-8.21%)
Jan 26, 2012	39.14	39.18	38.56	38.97	300,525	+0.02(+0.05%)
Jan 25, 2012	38.36	39.28	38.21	38.95	322,187	+0.57(+1.48%)
Jan 24, 2012	37.37	38.49	37.37	38.38	265,526	+0.83(+2.22%)
Jan 23, 2012	37.74	37.97	37.11	37.55	214,164	-0.31(-0.81%)
Jan 20, 2012	37.41	38.13	37.35	37.86	214,943	+0.34(+0.90%)
Jan 19, 2012	36.82	37.70	36.70	37.52	223,819	+0.85(+2.33%)
Jan 18, 2012	35.63	36.76	34.82	36.67	231,343	+1.00(+2.81%)
Jan 17, 2012	37.25	37.45	35.60	35.66	251,500	-1.34(-3.62%)
Jan 13, 2012	36.20	37.06	35.96	37.00	214,209	+0.22(+0.59%)
Jan 12, 2012	36.81	36.95	36.38	36.79	189,243	-0.03(-0.08%)
Jan 11, 2012	36.27	36.88	36.27	36.82	220,286	+0.33(+0.90%)
Jan 10, 2012	36.17	36.66	36.14	36.49	183,333	+0.83(+2.34%)
Jan 09, 2012	35.83	35.86	35.18	35.65	227,158	-0.08(-0.22%)
Jan 06, 2012	35.92	36.19	35.09	35.73	267,025	-0.31(-0.85%)
Jan 05, 2012	35.07	36.12	34.37	36.04	205,511	+0.78(+2.23%)

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.