Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	22.14	22.38	21.76	22.04	3,889	-0.06(-0.27%)
Aug 30, 2010	22.67	22.85	22.09	22.10	247,809	-0.68(-2.99%)
Aug 27, 2010	22.78	22.85	22.01	22.78	313,195	+0.53(+2.40%)
Aug 26, 2010	22.69	22.88	22.17	22.25	1,018	-0.44(-1.92%)
Aug 25, 2010	21.89	22.81	21.62	22.68	1,009	+0.76(+3.47%)
Aug 24, 2010	22.17	22.34	21.89	21.92	4,098	-0.49(-2.21%)
Aug 23, 2010	22.46	22.76	22.19	22.42	416,456	+0.12(+0.53%)
Aug 20, 2010	22.31	22.53	21.74	22.30	587,719	-0.09(-0.40%)
Aug 19, 2010	23.06	23.27	22.38	22.39	1,524	-0.78(-3.37%)
Aug 18, 2010	23.17	23.50	22.87	23.17	15,818	-0.06(-0.26%)
Aug 17, 2010	23.19	23.56	23.06	23.23	2,432	+0.25(+1.08%)
Aug 16, 2010	22.63	23.23	22.45	22.98	396,679	+0.30(+1.31%)
Aug 13, 2010	22.68	23.03	22.47	22.68	347,049	-0.20(-0.86%)
Aug 12, 2010	22.90	23.12	22.47	22.88	608	-0.45(-1.95%)
Aug 11, 2010	23.82	23.87	23.27	23.34	4,415	-0.92(-3.79%)
Aug 10, 2010	24.28	24.54	23.89	24.26	1,882	-0.30(-1.21%)
Aug 09, 2010	24.33	24.66	23.93	24.55	290,638	+0.55(+2.31%)
Aug 06, 2010	24.00	24.11	23.61	24.00	196,783	-0.02(-0.08%)
Aug 05, 2010	23.87	24.26	23.43	24.02	736,324	-0.03(-0.12%)
Aug 04, 2010	23.35	24.07	23.35	24.05	292,426	+0.71(+3.05%)
Aug 03, 2010	23.41	23.74	23.08	23.34	386,224	-0.26(-1.09%)

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.