Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	50.63	50.63	49.81	49.89	169,554	-0.91(-1.78%)
Aug 29, 2013	50.55	51.10	50.52	50.79	99,067	+0.14(+0.28%)
Aug 28, 2013	50.82	51.23	50.55	50.65	138,504	-0.32(-0.63%)
Aug 27, 2013	51.68	51.73	50.67	50.97	226,186	-1.47(-2.81%)
Aug 26, 2013	52.15	52.79	51.95	52.45	131,427	+0.25(+0.48%)
Aug 23, 2013	52.44	52.47	52.05	52.20	127,449	-0.19(-0.36%)
Aug 22, 2013	51.62	52.57	51.62	52.39	84,575	+0.79(+1.53%)
Aug 21, 2013	51.41	52.21	51.00	51.60	114,803	-0.01(-0.02%)
Aug 20, 2013	51.00	51.99	50.99	51.61	64,930	+0.54(+1.05%)
Aug 19, 2013	51.51	51.52	51.02	51.07	89,755	-0.53(-1.02%)
Aug 16, 2013	51.70	51.96	51.56	51.60	118,495	-0.04(-0.08%)
Aug 15, 2013	51.62	51.95	51.47	51.64	193,404	-0.65(-1.24%)
Aug 14, 2013	52.53	52.65	52.18	52.29	171,129	-0.30(-0.57%)
Aug 13, 2013	52.38	52.75	51.83	52.59	149,429	+0.34(+0.65%)
Aug 12, 2013	51.34	52.49	51.34	52.25	109,475	+0.58(+1.12%)
Aug 09, 2013	51.59	52.07	51.43	51.67	55,965	-0.01(-0.02%)
Aug 08, 2013	51.58	51.94	51.15	51.68	62,026	+0.16(+0.31%)
Aug 07, 2013	51.48	51.88	51.35	51.52	93,018	-0.05(-0.10%)
Aug 06, 2013	51.73	51.75	51.37	51.57	93,980	-0.41(-0.79%)
Aug 05, 2013	51.40	52.49	51.30	51.98	178,115	+0.46(+0.89%)
Aug 02, 2013	50.72	51.68	50.72	51.52	162,603	-0.19(-0.37%)
Aug 01, 2013	50.32	53.60	50.32	51.71	430,655	+1.94(+3.90%)
Jul 31, 2013	50.05	50.32	48.49	49.77	246,508	-0.17(-0.34%)
Jul 30, 2013	49.81	50.27	49.43	49.94	120,589	+0.34(+0.68%)
Jul 29, 2013	50.03	50.35	49.44	49.60	130,993	-0.65(-1.29%)
Jul 26, 2013	50.49	51.06	49.91	50.25	152,896	-0.73(-1.43%)
Jul 25, 2013	49.97	51.01	49.97	50.97	147,783	+1.01(+2.01%)
Jul 24, 2013	50.49	50.50	49.76	49.97	91,949	-0.26(-0.52%)
Jul 23, 2013	50.51	50.65	49.93	50.23	264,238	-0.22(-0.43%)
Jul 22, 2013	50.34	50.78	50.18	50.45	123,067	+0.27(+0.54%)
Jul 19, 2013	49.97	50.48	49.90	50.18	204,441	-0.06(-0.12%)
Jul 18, 2013	49.48	50.51	49.48	50.24	79,079	+0.82(+1.65%)
Jul 17, 2013	49.42	49.73	49.30	49.42	57,599	+0.11(+0.22%)
Jul 16, 2013	49.31	49.64	49.14	49.31	116,232	+0.01(+0.02%)
Jul 15, 2013	48.30	49.33	48.30	49.30	135,840	+0.98(+2.02%)
Jul 12, 2013	48.06	48.37	47.92	48.32	162,425	+0.18(+0.37%)
Jul 11, 2013	48.28	48.56	47.73	48.14	132,406	+0.20(+0.42%)
Jul 10, 2013	47.82	48.01	47.65	47.94	116,216	-0.01(-0.02%)
Jul 09, 2013	47.99	48.07	47.80	47.95	123,553	+0.05(+0.10%)
Jul 08, 2013	47.99	48.16	47.52	47.91	287,476	-0.13(-0.27%)
Jul 05, 2013	47.83	48.10	47.55	48.03	83,605	+0.72(+1.52%)
Jul 03, 2013	46.36	47.76	46.36	47.32	105,819	+0.68(+1.45%)
Jul 02, 2013	46.46	47.10	46.36	46.64	120,662	+0.13(+0.28%)
Jul 01, 2013	45.83	47.02	45.62	46.51	149,094	+0.86(+1.88%)
Jun 28, 2013	45.87	46.32	45.62	45.65	196,760	-0.44(-0.95%)
Jun 27, 2013	45.05	46.18	45.01	46.09	130,843	+1.40(+3.14%)
Jun 26, 2013	44.79	44.95	44.42	44.69	152,824	+0.35(+0.79%)
Jun 25, 2013	44.78	44.78	43.96	44.34	130,960	-0.05(-0.11%)
Jun 24, 2013	44.42	44.69	43.89	44.39	231,701	-0.42(-0.93%)
Jun 21, 2013	45.43	45.43	44.37	44.81	409,312	-0.49(-1.08%)
Jun 20, 2013	45.72	46.14	45.24	45.30	389,110	-1.10(-2.36%)
Jun 19, 2013	47.22	47.22	46.35	46.39	204,340	-0.77(-1.63%)
Jun 18, 2013	46.87	47.48	46.70	47.16	152,500	+0.25(+0.53%)
Jun 17, 2013	47.49	47.49	46.65	46.91	147,815	-0.08(-0.17%)
Jun 14, 2013	47.56	47.82	46.86	46.99	87,674	-0.60(-1.26%)
Jun 13, 2013	46.85	47.83	46.71	47.59	132,997	+0.65(+1.38%)
Jun 12, 2013	47.74	47.81	46.68	46.94	118,467	-0.60(-1.26%)
Jun 11, 2013	47.85	48.10	47.49	47.54	154,896	-1.06(-2.17%)
Jun 10, 2013	48.85	48.85	48.25	48.59	161,220	-0.01(-0.02%)
Jun 07, 2013	48.30	48.67	47.77	48.60	309,887	+0.40(+0.83%)
Jun 06, 2013	47.90	48.47	47.34	48.20	145,022	+0.37(+0.77%)
Jun 05, 2013	48.81	48.87	47.62	47.84	213,915	-1.06(-2.16%)
Jun 04, 2013	48.95	49.97	48.38	48.89	167,473	+0.04(+0.08%)

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.