Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.01	28.51	27.81	28.21	944,694	+0.14(+0.49%)
Jul 29, 2004	26.75	28.82	26.75	28.07	2,162,312	+1.57(+5.92%)
Jul 28, 2004	26.38	26.65	26.16	26.50	829,203	+0.10(+0.37%)
Jul 27, 2004	26.03	26.75	25.91	26.40	935,779	+0.38(+1.44%)
Jul 26, 2004	25.98	26.10	25.84	26.03	571,173	+0.06(+0.23%)
Jul 23, 2004	26.18	26.23	25.76	25.97	414,855	-0.21(-0.79%)
Jul 22, 2004	26.40	26.40	25.57	26.18	1,210,627	-0.35(-1.30%)
Jul 21, 2004	26.67	26.83	26.28	26.52	1,158,251	-0.15(-0.56%)
Jul 20, 2004	26.35	26.88	26.28	26.67	2,098,387	+0.44(+1.69%)
Jul 19, 2004	25.47	26.38	25.46	26.23	1,737,326	+1.10(+4.36%)
Jul 16, 2004	25.47	25.49	25.01	25.13	1,520,629	-0.29(-1.13%)
Jul 15, 2004	25.12	25.54	25.11	25.42	2,547,484	+0.67(+2.71%)
Jul 14, 2004	23.69	24.87	23.69	24.75	3,989,296	+1.06(+4.46%)
Jul 13, 2004	25.67	26.16	23.39	23.69	12,345,462	-7.23(-23.37%)
Jul 09, 2004	31.19	31.37	30.88	30.92	478,577	-0.18(-0.57%)
Jul 08, 2004	31.67	31.69	31.05	31.09	1,080,041	-0.50(-1.59%)
Jul 07, 2004	31.54	31.96	31.49	31.60	626,791	-0.13(-0.40%)
Jul 06, 2004	32.09	32.18	31.52	31.73	483,947	-0.39(-1.20%)
Jul 02, 2004	32.72	32.72	31.84	32.11	589,003	-0.63(-1.93%)

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.