Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.93	34.96	34.55	34.56	671,771	-0.38(-1.07%)
Aug 30, 2006	33.79	35.51	33.79	34.93	1,241,931	+1.13(+3.33%)
Aug 29, 2006	33.50	33.83	33.37	33.81	920,076	+0.47(+1.42%)
Aug 28, 2006	33.26	33.43	33.10	33.33	464,090	+0.05(+0.15%)
Aug 25, 2006	33.17	33.41	32.98	33.28	340,495	+0.09(+0.27%)
Aug 24, 2006	33.96	34.16	33.07	33.20	578,973	-0.71(-2.10%)
Aug 23, 2006	33.64	33.98	33.59	33.91	747,347	+0.15(+0.44%)
Aug 22, 2006	33.56	33.96	33.55	33.76	846,426	+0.21(+0.62%)
Aug 21, 2006	34.05	34.10	33.46	33.55	307,469	-0.70(-2.05%)
Aug 18, 2006	33.87	34.31	33.59	34.25	545,035	+0.35(+1.02%)
Aug 17, 2006	33.71	33.95	33.61	33.91	1,191,480	+0.10(+0.29%)
Aug 16, 2006	33.71	33.93	33.52	33.81	472,094	+0.17(+0.50%)
Aug 15, 2006	33.57	33.80	33.51	33.64	625,068	+0.22(+0.65%)
Aug 14, 2006	33.28	33.75	33.28	33.42	283,053	+0.21(+0.62%)
Aug 11, 2006	33.51	33.59	33.06	33.22	205,148	-0.30(-0.88%)
Aug 10, 2006	33.63	33.87	33.38	33.51	501,372	-0.18(-0.53%)
Aug 09, 2006	34.16	34.26	33.61	33.69	751,906	-0.34(-0.99%)
Aug 08, 2006	34.33	34.34	33.96	34.02	788,376	-0.17(-0.49%)
Aug 07, 2006	34.15	34.29	33.75	34.19	930,511	-0.06(-0.17%)
Aug 04, 2006	34.50	34.73	34.15	34.25	683,827	-0.10(-0.29%)
Aug 03, 2006	34.07	34.44	33.72	34.35	560,637	+0.19(+0.55%)
Aug 02, 2006	33.59	34.20	33.58	34.16	1,069,911	+0.65(+1.94%)
Aug 01, 2006	33.19	33.58	33.09	33.51	695,781	+0.17(+0.50%)
Jul 31, 2006	33.12	33.62	33.12	33.34	588,294	+0.12(+0.36%)
Jul 28, 2006	33.02	33.50	33.02	33.23	687,879	+0.40(+1.23%)
Jul 27, 2006	33.14	33.31	32.09	32.82	3,613,444	-0.90(-2.66%)
Jul 26, 2006	34.27	34.44	33.72	33.72	964,551	-0.72(-2.09%)
Jul 25, 2006	34.89	35.11	34.30	34.44	430,760	-0.54(-1.55%)
Jul 24, 2006	34.45	35.05	34.55	34.98	421,845	+0.53(+1.55%)
Jul 21, 2006	34.86	34.94	34.18	34.45	852,909	-0.58(-1.66%)
Jul 20, 2006	35.57	35.80	34.94	35.03	1,327,030	-0.54(-1.53%)
Jul 19, 2006	34.55	35.84	34.53	35.57	1,041,848	+1.01(+2.91%)
Jul 18, 2006	34.35	34.65	34.34	34.57	709,458	+0.22(+0.63%)
Jul 17, 2006	34.50	34.77	34.20	34.35	448,084	-0.08(-0.23%)
Jul 14, 2006	33.91	34.55	33.86	34.43	693,248	+0.46(+1.37%)
Jul 13, 2006	34.27	34.68	33.96	33.97	807,726	-0.58(-1.69%)
Jul 12, 2006	34.55	34.75	33.97	34.55	567,222	-0.06(-0.17%)
Jul 11, 2006	34.58	34.83	34.50	34.61	578,771	+0.05(+0.14%)
Jul 10, 2006	34.67	34.86	34.47	34.56	442,309	-0.09(-0.26%)
Jul 07, 2006	34.70	35.01	34.55	34.65	597,006	-0.11(-0.31%)
Jul 06, 2006	34.87	35.14	34.54	34.76	554,052	-0.12(-0.34%)
Jul 05, 2006	35.30	35.34	34.47	34.87	869,321	-0.68(-1.92%)
Jul 03, 2006	35.80	35.87	35.48	35.55	152,265	-0.29(-0.80%)
Jun 30, 2006	35.80	36.17	35.67	35.84	441,397	+0.00(+0.00%)
Jun 29, 2006	35.23	35.86	34.95	35.84	401,583	+0.75(+2.14%)
Jun 28, 2006	34.88	35.21	34.80	35.09	287,207	+0.20(+0.57%)
Jun 27, 2006	35.44	35.48	34.75	34.89	982,887	-0.58(-1.64%)
Jun 26, 2006	35.83	36.10	35.40	35.48	400,165	-0.18(-0.50%)
Jun 23, 2006	35.38	35.90	35.27	35.65	283,053	+0.28(+0.78%)
Jun 22, 2006	35.88	35.93	35.30	35.38	557,597	-0.58(-1.62%)
Jun 21, 2006	35.21	36.17	35.21	35.96	576,744	+0.73(+2.07%)
Jun 20, 2006	35.85	36.00	35.05	35.23	1,292,686	-0.55(-1.54%)
Jun 19, 2006	35.09	36.82	35.09	35.78	1,930,824	+0.61(+1.74%)
Jun 16, 2006	34.55	35.46	34.49	35.17	2,238,901	+1.31(+3.88%)
Jun 15, 2006	34.17	34.18	33.64	33.86	902,044	-0.21(-0.61%)
Jun 14, 2006	34.01	34.20	33.85	34.06	565,499	+0.01(+0.03%)
Jun 13, 2006	34.01	34.43	33.81	34.05	770,141	+0.05(+0.15%)
Jun 12, 2006	34.80	34.80	33.75	34.01	917,848	-0.80(-2.30%)
Jun 09, 2006	34.59	35.17	34.59	34.80	407,155	+0.22(+0.63%)
Jun 08, 2006	34.15	34.80	34.13	34.59	996,969	+0.40(+1.18%)
Jun 07, 2006	34.41	34.96	34.07	34.18	749,170	-0.24(-0.69%)
Jun 06, 2006	34.93	35.21	34.14	34.42	805,193	-0.50(-1.44%)
Jun 05, 2006	35.34	35.42	34.83	34.92	507,855	-0.63(-1.78%)
Jun 02, 2006	36.20	36.31	35.29	35.55	432,178	-0.47(-1.32%)

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.