Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.41	40.56	39.86	40.13	321,753	-0.38(-0.95%)
Dec 28, 2006	40.57	40.67	40.30	40.51	213,759	-0.05(-0.12%)
Dec 27, 2006	40.74	40.87	40.53	40.56	208,592	-0.18(-0.44%)
Dec 26, 2006	40.43	40.89	40.25	40.74	132,409	+0.31(+0.76%)
Dec 22, 2006	40.67	40.79	40.30	40.43	223,991	-0.34(-0.82%)
Dec 21, 2006	41.06	41.22	40.59	40.77	325,603	-0.28(-0.67%)
Dec 20, 2006	40.79	41.28	40.77	41.04	208,592	+0.28(+0.68%)
Dec 19, 2006	40.68	40.96	40.52	40.77	354,171	-0.43(-1.05%)
Dec 18, 2006	41.54	41.54	41.18	41.20	830,115	-0.14(-0.33%)
Dec 15, 2006	41.80	42.14	41.32	41.34	1,021,384	-0.58(-1.39%)
Dec 14, 2006	41.75	42.37	41.66	41.92	835,282	+0.35(+0.83%)
Dec 13, 2006	41.26	41.74	41.21	41.58	980,760	+0.70(+1.71%)
Dec 12, 2006	41.05	41.11	40.72	40.88	300,782	-0.33(-0.79%)
Dec 11, 2006	40.86	41.32	40.69	41.20	452,339	+0.25(+0.60%)
Dec 08, 2006	40.82	41.19	40.67	40.95	544,630	+0.03(+0.07%)
Dec 07, 2006	41.40	41.41	40.84	40.92	891,812	-0.48(-1.17%)
Dec 06, 2006	41.63	41.63	41.22	41.41	327,426	-0.34(-0.80%)
Dec 05, 2006	41.90	41.97	41.49	41.74	313,952	-0.08(-0.19%)
Dec 04, 2006	42.00	42.19	41.70	41.82	664,680	-0.22(-0.52%)

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.