Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	87.96	89.27	87.63	88.58	228,051	-0.12(-0.14%)
Mar 30, 2015	87.00	88.87	86.62	88.70	223,153	+2.09(+2.41%)
Mar 27, 2015	85.65	86.64	85.19	86.62	183,903	+0.90(+1.05%)
Mar 26, 2015	85.06	86.53	84.53	85.72	150,071	+0.74(+0.87%)
Mar 25, 2015	86.95	87.70	84.66	84.98	217,641	-2.08(-2.39%)
Mar 24, 2015	87.55	88.11	86.76	87.06	225,612	-0.23(-0.26%)
Mar 23, 2015	87.61	88.30	86.91	87.29	276,340	-0.63(-0.72%)
Mar 20, 2015	86.92	88.38	86.52	87.91	346,901	+1.56(+1.80%)
Mar 19, 2015	85.01	86.76	85.01	86.36	162,787	+0.90(+1.05%)
Mar 18, 2015	84.11	85.64	82.47	85.46	177,118	+1.42(+1.69%)
Mar 17, 2015	83.76	84.63	83.16	84.04	228,400	-0.53(-0.63%)
Mar 16, 2015	84.38	85.11	83.87	84.57	233,531	+0.67(+0.80%)
Mar 13, 2015	85.63	85.63	82.60	83.90	184,848	-1.85(-2.15%)
Mar 12, 2015	84.26	85.87	83.85	85.75	199,888	+2.16(+2.58%)
Mar 11, 2015	82.97	83.70	82.42	83.59	181,676	+0.70(+0.84%)
Mar 10, 2015	83.59	84.15	82.66	82.89	255,007	-1.66(-1.96%)
Mar 09, 2015	84.93	85.21	84.00	84.55	140,802	+0.04(+0.05%)
Mar 06, 2015	84.06	84.98	84.01	84.51	193,327	-0.36(-0.42%)
Mar 05, 2015	84.90	85.45	84.15	84.87	152,098	+0.02(+0.02%)
Mar 04, 2015	85.36	85.85	83.83	84.85	344,776	-1.00(-1.16%)
Mar 03, 2015	86.98	87.25	85.11	85.85	343,648	-1.12(-1.29%)
Mar 02, 2015	84.94	87.00	84.87	86.97	278,371	+2.00(+2.35%)
Feb 27, 2015	84.85	85.66	84.32	84.97	260,446	+0.01(+0.01%)
Feb 26, 2015	83.91	85.32	83.80	84.96	224,770	+0.87(+1.03%)
Feb 25, 2015	82.95	84.25	82.79	84.09	235,533	+0.93(+1.12%)
Feb 24, 2015	82.39	83.20	81.95	83.16	187,042	+0.83(+1.01%)
Feb 23, 2015	82.45	82.45	81.41	82.33	230,310	-0.11(-0.13%)
Feb 20, 2015	81.68	82.94	80.54	82.44	143,607	+0.76(+0.93%)
Feb 19, 2015	81.45	82.02	81.16	81.68	196,288	-0.13(-0.16%)
Feb 18, 2015	81.04	82.04	81.04	81.81	175,013	+0.44(+0.54%)
Feb 17, 2015	81.82	82.15	80.76	81.38	222,145	-0.48(-0.59%)
Feb 13, 2015	80.61	81.85	81.85	81.85	223,195	+1.50(+1.86%)
Feb 12, 2015	78.80	80.46	78.41	80.36	162,995	+1.97(+2.51%)
Feb 11, 2015	77.79	78.54	77.33	78.39	128,537	+0.51(+0.65%)
Feb 10, 2015	78.22	78.24	77.21	77.88	164,247	+0.51(+0.66%)
Feb 09, 2015	77.43	78.25	76.85	77.37	245,516	-0.54(-0.69%)
Feb 06, 2015	78.20	79.32	77.52	77.91	181,716	-0.34(-0.43%)
Feb 05, 2015	77.88	79.29	77.55	78.25	205,236	+0.38(+0.49%)
Feb 04, 2015	76.98	78.68	76.35	77.87	203,431	+0.81(+1.05%)
Feb 03, 2015	76.42	77.27	75.32	77.06	374,576	+0.79(+1.03%)
Feb 02, 2015	72.33	76.30	72.24	76.27	586,285	+5.05(+7.09%)
Jan 30, 2015	76.81	76.81	70.17	71.22	953,015	-6.86(-8.78%)
Jan 29, 2015	78.89	79.09	76.85	78.08	266,354	-0.49(-0.62%)
Jan 28, 2015	79.92	80.08	78.34	78.57	483,776	-0.57(-0.72%)
Jan 27, 2015	77.52	79.79	77.35	79.14	371,186	+0.61(+0.78%)
Jan 26, 2015	78.67	78.94	77.68	78.53	229,479	-0.15(-0.19%)
Jan 23, 2015	79.46	79.64	78.62	78.68	195,142	-0.64(-0.81%)
Jan 22, 2015	78.62	80.33	77.52	79.32	337,172	+1.44(+1.85%)
Jan 21, 2015	74.64	78.61	74.55	77.88	382,463	+4.43(+6.03%)
Jan 20, 2015	73.76	74.20	71.91	73.45	138,164	-0.31(-0.42%)
Jan 16, 2015	71.28	73.94	71.28	73.76	165,156	+2.08(+2.90%)
Jan 15, 2015	72.79	73.07	70.69	71.68	147,930	-0.79(-1.09%)
Jan 14, 2015	71.29	73.08	71.16	72.47	159,525	+0.44(+0.61%)
Jan 13, 2015	71.55	73.64	71.06	72.03	157,753	+1.20(+1.69%)
Jan 12, 2015	71.92	72.10	70.50	70.83	157,617	-0.87(-1.21%)
Jan 09, 2015	72.62	72.62	71.59	71.70	135,628	-0.89(-1.22%)
Jan 08, 2015	70.97	72.72	70.73	72.59	353,863	+2.23(+3.16%)
Jan 07, 2015	70.31	70.69	69.32	70.36	161,757	+0.44(+0.63%)
Jan 06, 2015	71.33	71.61	69.55	69.93	154,917	-1.31(-1.84%)
Jan 05, 2015	71.54	72.42	70.64	71.23	171,055	-0.81(-1.12%)

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.