Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	22.97	23.15	22.80	22.80	0	-0.26(-1.11%)
Aug 28, 2008	22.58	23.22	22.58	23.06	432,303	+0.37(+1.61%)
Aug 27, 2008	22.42	22.92	22.42	22.69	425,038	+0.25(+1.10%)
Aug 26, 2008	22.53	22.60	22.16	22.45	496,144	-0.09(-0.39%)
Aug 25, 2008	23.04	23.04	22.50	22.54	262,542	-0.73(-3.14%)
Aug 22, 2008	23.20	23.77	23.06	23.27	0	+0.33(+1.42%)
Aug 21, 2008	23.11	23.27	22.44	22.94	754,354	-0.34(-1.44%)
Aug 20, 2008	23.90	24.18	23.05	23.28	837,321	-0.80(-3.32%)
Aug 19, 2008	25.77	26.15	23.98	24.08	770,014	-1.97(-7.58%)
Aug 18, 2008	26.41	26.63	25.65	26.05	599,680	-0.28(-1.05%)
Aug 15, 2008	26.20	26.51	25.85	26.33	0	+0.49(+1.91%)
Aug 14, 2008	25.55	26.21	25.21	25.83	707,135	+0.19(+0.73%)
Aug 13, 2008	24.95	25.98	24.82	25.64	731,137	+0.66(+2.65%)
Aug 12, 2008	24.68	25.10	24.49	24.98	423,897	+0.41(+1.69%)
Aug 11, 2008	23.88	25.01	23.78	24.57	559,110	+0.71(+2.98%)
Aug 08, 2008	23.23	24.18	23.23	23.86	433,188	+0.64(+2.76%)
Aug 07, 2008	22.95	23.79	22.82	23.22	475,303	+0.00(+0.00%)
Aug 06, 2008	22.69	23.53	22.45	23.22	404,035	+0.50(+2.22%)
Aug 05, 2008	21.73	22.76	21.49	22.71	570,871	+1.29(+6.04%)
Aug 04, 2008	21.82	22.12	20.85	21.42	465,274	-0.59(-2.69%)

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.