Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.94	38.24	37.94	38.18	421,338	+0.19(+0.49%)
Mar 29, 2007	38.09	38.15	37.81	37.99	346,269	+0.05(+0.13%)
Mar 28, 2007	37.95	38.00	37.57	37.94	304,024	-0.10(-0.26%)
Mar 27, 2007	37.68	38.11	37.67	38.04	324,488	+0.29(+0.76%)
Mar 26, 2007	38.10	38.10	37.61	37.76	261,677	-0.24(-0.62%)
Mar 23, 2007	38.30	38.35	37.99	37.99	491,038	-0.27(-0.70%)
Mar 22, 2007	38.93	38.93	38.08	38.26	256,511	+0.08(+0.21%)
Mar 21, 2007	37.76	38.39	37.71	38.18	380,106	+0.42(+1.12%)
Mar 20, 2007	37.45	37.78	37.44	37.76	403,103	+0.28(+0.74%)
Mar 19, 2007	37.61	37.76	37.36	37.48	611,594	+0.18(+0.48%)
Mar 16, 2007	37.53	37.62	37.07	37.30	432,381	-0.15(-0.40%)
Mar 15, 2007	37.48	37.61	37.15	37.45	559,725	-0.03(-0.08%)
Mar 14, 2007	37.40	37.53	36.97	37.48	788,579	+0.10(+0.26%)
Mar 13, 2007	38.06	37.91	37.33	37.38	266,540	-0.68(-1.79%)
Mar 12, 2007	37.86	38.28	37.71	38.06	417,995	+0.38(+1.02%)
Mar 09, 2007	38.11	38.11	37.56	37.68	389,832	-0.21(-0.55%)
Mar 08, 2007	38.38	38.46	37.74	37.88	899,916	-0.38(-0.98%)
Mar 07, 2007	38.10	38.42	38.02	38.26	519,202	+0.09(+0.23%)
Mar 06, 2007	37.75	38.29	37.67	38.17	810,563	+0.57(+1.52%)
Mar 05, 2007	37.96	38.22	37.60	37.60	632,261	-0.42(-1.12%)
Mar 02, 2007	38.67	38.67	38.01	38.02	375,750	-0.68(-1.76%)
Mar 01, 2007	38.15	38.99	37.86	38.70	617,299	+0.18(+0.46%)
Feb 28, 2007	38.56	38.79	38.15	38.53	806,207	+0.07(+0.18%)
Feb 27, 2007	38.98	39.20	38.23	38.46	731,644	-0.99(-2.50%)
Feb 26, 2007	39.61	39.83	39.39	39.44	630,134	-0.18(-0.45%)
Feb 23, 2007	39.66	39.77	39.45	39.62	258,436	-0.11(-0.27%)
Feb 22, 2007	39.60	39.78	39.40	39.73	277,583	+0.10(+0.25%)
Feb 21, 2007	39.62	39.87	39.45	39.63	287,207	-0.11(-0.27%)
Feb 20, 2007	39.09	39.81	39.07	39.74	455,783	+0.51(+1.31%)
Feb 16, 2007	39.06	39.33	38.93	39.23	185,089	+0.18(+0.46%)
Feb 15, 2007	39.11	39.25	38.99	39.05	464,901	-0.06(-0.15%)
Feb 14, 2007	39.19	39.27	38.92	39.11	608,638	-0.08(-0.20%)
Feb 13, 2007	39.71	39.71	39.09	39.19	283,898	-0.31(-0.77%)
Feb 12, 2007	39.47	39.62	39.38	39.49	319,423	+0.10(+0.25%)
Feb 09, 2007	39.91	40.13	39.25	39.39	245,164	-0.59(-1.48%)
Feb 08, 2007	39.87	40.22	39.87	39.99	301,289	+0.09(+0.22%)
Feb 07, 2007	39.91	40.06	39.71	39.90	374,939	-0.07(-0.17%)
Feb 06, 2007	39.93	39.98	39.58	39.97	291,563	+0.26(+0.65%)
Feb 05, 2007	39.31	39.89	39.20	39.71	412,423	+0.32(+0.80%)
Feb 02, 2007	39.50	39.64	39.29	39.39	229,765	-0.12(-0.30%)
Feb 01, 2007	39.29	39.62	39.28	39.51	476,956	+0.21(+0.53%)
Jan 31, 2007	39.46	39.51	38.62	39.31	794,556	-0.15(-0.38%)
Jan 30, 2007	39.76	39.93	39.10	39.45	913,187	-0.33(-0.82%)
Jan 29, 2007	39.93	40.08	39.57	39.78	372,508	-0.03(-0.07%)
Jan 26, 2007	40.37	40.37	39.73	39.81	817,958	-0.52(-1.30%)
Jan 25, 2007	41.21	41.21	39.63	40.33	803,066	-0.14(-0.34%)
Jan 24, 2007	40.47	40.94	40.36	40.47	687,980	-0.04(-0.10%)
Jan 23, 2007	40.56	40.60	40.24	40.51	958,573	-0.02(-0.05%)
Jan 22, 2007	41.04	41.06	40.50	40.53	508,666	-0.60(-1.46%)
Jan 19, 2007	40.91	41.20	40.77	41.13	431,267	+0.11(+0.26%)
Jan 18, 2007	40.82	41.30	40.61	41.02	563,574	+0.29(+0.70%)
Jan 17, 2007	40.77	40.92	40.53	40.74	331,478	-0.23(-0.55%)
Jan 16, 2007	41.15	41.16	40.86	40.96	322,158	-0.06(-0.14%)
Jan 12, 2007	40.61	41.06	40.55	41.02	366,328	+0.47(+1.17%)
Jan 11, 2007	40.24	40.80	40.04	40.55	406,345	+0.31(+0.76%)
Jan 10, 2007	39.78	40.31	39.68	40.24	306,455	+0.35(+0.87%)
Jan 09, 2007	39.75	40.06	39.62	39.90	406,345	+0.08(+0.20%)
Jan 08, 2007	39.76	40.15	39.65	39.82	481,211	-0.05(-0.12%)
Jan 05, 2007	39.53	40.08	39.53	39.87	566,107	-0.45(-1.13%)
Jan 04, 2007	39.95	40.44	39.88	40.32	659,108	+0.34(+0.84%)

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.