Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.50	22.66	21.66	22.01	719,363	-1.01(-4.39%)
Aug 28, 2009	23.61	23.75	22.82	23.02	284,769	-0.42(-1.81%)
Aug 27, 2009	24.09	24.17	22.87	23.44	252,617	-0.46(-1.94%)
Aug 26, 2009	23.71	24.15	23.64	23.91	206,278	+0.10(+0.41%)
Aug 25, 2009	23.68	23.94	23.32	23.81	409,413	+0.16(+0.67%)
Aug 24, 2009	23.86	24.02	23.55	23.65	511,878	-0.17(-0.70%)
Aug 21, 2009	23.19	23.91	22.82	23.82	706,012	+0.76(+3.30%)
Aug 20, 2009	22.12	23.15	22.11	23.06	562,483	+0.84(+3.78%)
Aug 19, 2009	21.06	22.26	20.77	22.22	350,658	+0.35(+1.58%)
Aug 18, 2009	20.93	21.96	20.74	21.87	420,543	+0.52(+2.45%)
Aug 17, 2009	21.53	21.72	20.73	21.35	657,204	-0.64(-2.92%)
Aug 14, 2009	22.13	22.13	21.72	21.99	428,049	-0.11(-0.49%)
Aug 13, 2009	21.70	22.10	21.56	22.10	547,300	+0.56(+2.61%)
Aug 12, 2009	20.90	22.09	20.84	21.54	700,053	+0.51(+2.44%)
Aug 11, 2009	21.28	21.28	20.83	21.02	435,831	-0.30(-1.39%)
Aug 10, 2009	21.02	21.52	20.62	21.32	458,910	+0.05(+0.23%)
Aug 07, 2009	20.72	21.38	20.57	21.27	413,438	+0.84(+4.11%)
Aug 06, 2009	20.01	20.66	19.82	20.43	567,769	+0.41(+2.07%)
Aug 05, 2009	20.31	20.31	19.78	20.02	486,576	-0.32(-1.55%)
Aug 04, 2009	19.30	20.33	19.29	20.33	660,010	+0.90(+4.62%)

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.