Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.27	44.58	43.99	44.03	139,936	-0.39(-0.87%)
Sep 27, 2012	44.34	44.60	44.11	44.42	125,814	+0.08(+0.18%)
Sep 26, 2012	44.74	45.00	44.20	44.34	147,471	-0.28(-0.62%)
Sep 25, 2012	45.76	45.76	44.53	44.62	193,737	-0.97(-2.14%)
Sep 24, 2012	45.40	45.76	45.28	45.59	112,456	-0.12(-0.26%)
Sep 21, 2012	45.27	45.87	44.90	45.71	491,284	+0.77(+1.70%)
Sep 20, 2012	44.52	45.00	44.34	44.95	93,456	+0.23(+0.51%)
Sep 19, 2012	44.77	45.03	44.34	44.72	197,715	-0.13(-0.29%)
Sep 18, 2012	44.81	45.22	44.55	44.85	142,060	-0.02(-0.04%)
Sep 17, 2012	45.15	45.21	44.52	44.87	228,520	-0.48(-1.05%)
Sep 14, 2012	45.03	45.63	45.03	45.34	145,301	+0.42(+0.93%)
Sep 13, 2012	45.02	45.27	44.47	44.93	274,979	-0.11(-0.24%)
Sep 12, 2012	45.23	45.23	44.57	45.04	159,505	+0.28(+0.62%)
Sep 11, 2012	44.53	44.90	44.23	44.76	186,402	+0.16(+0.36%)
Sep 10, 2012	44.48	44.88	44.26	44.60	175,631	+0.07(+0.16%)
Sep 07, 2012	45.05	45.05	44.46	44.53	132,285	-0.42(-0.93%)
Sep 06, 2012	44.03	44.97	43.76	44.95	203,718	+1.18(+2.71%)
Sep 05, 2012	43.96	44.31	43.71	43.76	216,404	-0.40(-0.90%)

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.