Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	43.84	43.88	42.61	42.64	300,801	-1.41(-3.20%)
Apr 27, 2012	43.07	44.22	42.90	44.05	311,301	+1.00(+2.33%)
Apr 26, 2012	42.79	44.73	41.29	43.05	334,984	+0.26(+0.60%)
Apr 25, 2012	42.04	42.92	41.83	42.79	260,095	+1.37(+3.31%)
Apr 24, 2012	41.58	42.01	41.22	41.42	199,762	-0.07(-0.17%)
Apr 23, 2012	41.29	41.64	40.80	41.49	178,879	-0.68(-1.60%)
Apr 20, 2012	41.71	43.01	41.71	42.16	270,325	+0.81(+1.95%)
Apr 19, 2012	42.17	42.68	41.09	41.36	189,853	-0.78(-1.84%)
Apr 18, 2012	42.23	42.38	41.87	42.13	120,563	-0.46(-1.07%)
Apr 17, 2012	42.40	42.95	42.40	42.59	155,151	+0.69(+1.64%)
Apr 16, 2012	41.96	42.56	41.33	41.90	181,017	+0.14(+0.33%)
Apr 13, 2012	41.94	42.23	41.58	41.76	193,514	-0.42(-0.99%)
Apr 12, 2012	42.10	42.70	42.06	42.18	167,194	+0.13(+0.31%)
Apr 11, 2012	41.19	42.06	40.82	42.05	255,308	+1.32(+3.25%)
Apr 10, 2012	41.64	41.77	40.72	40.73	308,943	-0.92(-2.22%)
Apr 09, 2012	41.14	42.13	41.10	41.65	215,332	-0.40(-0.95%)
Apr 05, 2012	41.90	42.34	41.82	42.05	245,481	-0.14(-0.33%)
Apr 04, 2012	42.09	42.37	41.70	42.19	322,386	-0.60(-1.39%)
Apr 03, 2012	43.98	43.99	42.45	42.79	478,273	-1.28(-2.91%)

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.