Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	36.23	36.62	35.80	36.51	616,356	+0.67(+1.87%)
Aug 30, 2007	35.64	36.48	35.54	35.84	588,496	+0.08(+0.22%)
Aug 29, 2007	35.47	35.79	35.36	35.76	264,007	+0.47(+1.34%)
Aug 28, 2007	35.63	35.63	35.04	35.29	719,690	-0.58(-1.62%)
Aug 27, 2007	36.11	36.27	35.70	35.87	276,570	-0.26(-0.71%)
Aug 24, 2007	35.51	36.23	35.44	36.13	331,782	+0.51(+1.44%)
Aug 23, 2007	35.93	35.93	35.49	35.61	234,527	-0.15(-0.41%)
Aug 22, 2007	35.87	36.09	35.51	35.76	350,018	+0.20(+0.56%)
Aug 21, 2007	35.33	35.72	35.28	35.56	642,392	+0.13(+0.36%)
Aug 20, 2007	35.94	36.23	35.28	35.44	686,866	-0.53(-1.48%)
Aug 17, 2007	36.58	36.58	35.53	35.97	289,233	+0.10(+0.28%)
Aug 16, 2007	35.06	36.22	34.87	35.87	1,117,829	+0.68(+1.94%)
Aug 15, 2007	35.89	36.46	35.15	35.19	1,137,584	-0.70(-1.95%)
Aug 14, 2007	36.43	36.57	35.85	35.89	809,550	-0.54(-1.49%)
Aug 13, 2007	36.07	36.96	36.07	36.43	525,483	+0.38(+1.07%)
Aug 10, 2007	35.16	36.21	35.09	36.05	1,079,276	+0.51(+1.44%)
Aug 09, 2007	35.83	36.33	35.30	35.54	2,032,030	-0.73(-2.01%)
Aug 08, 2007	36.93	37.35	35.70	36.27	1,344,252	-0.76(-2.05%)
Aug 07, 2007	37.31	37.42	36.75	37.03	891,300	-0.29(-0.77%)
Aug 06, 2007	37.60	37.71	36.86	37.31	934,563	-0.28(-0.74%)
Aug 03, 2007	37.92	38.54	37.58	37.59	619,598	-0.95(-2.46%)
Aug 02, 2007	38.07	38.72	37.91	38.54	865,472	+0.58(+1.53%)
Aug 01, 2007	38.71	39.12	37.46	37.95	1,484,158	-0.80(-2.06%)
Jul 31, 2007	38.64	39.36	38.50	38.75	969,211	+0.11(+0.28%)
Jul 30, 2007	38.24	38.75	38.04	38.64	1,009,227	+0.67(+1.77%)
Jul 27, 2007	37.29	38.33	37.00	37.97	1,146,195	+0.79(+2.12%)
Jul 26, 2007	37.56	38.22	36.65	37.18	1,745,937	-0.47(-1.26%)
Jul 25, 2007	37.45	37.87	37.07	37.66	994,234	+0.37(+0.98%)
Jul 24, 2007	37.97	38.04	37.11	37.29	552,735	-0.91(-2.38%)
Jul 23, 2007	38.50	38.89	38.10	38.20	416,172	-0.20(-0.51%)
Jul 20, 2007	39.18	39.21	38.38	38.40	562,359	-0.85(-2.16%)
Jul 19, 2007	38.92	39.32	38.89	39.25	263,501	+0.29(+0.73%)
Jul 18, 2007	38.74	38.99	38.42	38.96	453,554	+0.13(+0.33%)
Jul 17, 2007	38.89	39.12	38.70	38.83	1,281,239	+0.09(+0.23%)
Jul 16, 2007	38.89	38.99	38.61	38.74	470,476	-0.22(-0.56%)
Jul 13, 2007	38.89	39.02	38.62	38.96	283,864	+0.01(+0.03%)
Jul 12, 2007	38.99	39.31	38.65	38.95	436,341	+0.06(+0.15%)
Jul 11, 2007	38.78	38.96	38.66	38.89	277,279	+0.18(+0.46%)
Jul 10, 2007	39.29	39.34	38.67	38.71	377,067	-0.79(-2.00%)
Jul 09, 2007	39.68	39.68	39.19	39.50	208,693	-0.21(-0.52%)
Jul 06, 2007	39.47	39.75	39.17	39.71	329,148	+0.24(+0.60%)
Jul 05, 2007	39.43	39.58	38.65	39.47	1,130,594	-0.31(-0.77%)
Jul 03, 2007	40.00	40.08	39.73	39.78	205,958	-0.23(-0.57%)
Jul 02, 2007	39.53	40.05	39.49	40.01	1,041,950	+0.40(+1.02%)
Jun 29, 2007	37.02	40.18	37.02	39.60	4,285,016	+2.70(+7.33%)
Jun 28, 2007	36.97	37.19	36.76	36.90	683,219	-0.14(-0.37%)
Jun 27, 2007	36.62	37.21	36.41	37.04	691,020	+0.26(+0.70%)
Jun 26, 2007	36.97	37.02	36.59	36.78	604,402	+0.02(+0.05%)
Jun 25, 2007	36.31	36.94	36.25	36.76	607,441	+0.37(+1.00%)
Jun 22, 2007	36.63	36.67	36.39	36.39	669,948	-0.24(-0.65%)
Jun 21, 2007	36.43	36.79	36.23	36.63	443,930	+0.03(+0.08%)
Jun 20, 2007	36.55	36.81	36.42	36.60	459,025	+0.07(+0.19%)
Jun 19, 2007	36.52	36.77	36.37	36.53	382,234	-0.20(-0.54%)
Jun 18, 2007	36.47	36.78	36.33	36.73	541,895	+0.30(+0.81%)
Jun 15, 2007	36.52	36.52	36.33	36.43	727,490	-0.14(-0.38%)
Jun 14, 2007	36.58	36.98	36.37	36.57	480,907	-0.03(-0.08%)
Jun 13, 2007	36.80	36.82	36.37	36.60	575,630	-0.02(-0.05%)
Jun 12, 2007	36.65	36.83	36.39	36.62	948,949	-0.08(-0.22%)
Jun 11, 2007	37.02	37.13	36.61	36.70	456,441	-0.32(-0.85%)
Jun 08, 2007	36.66	37.09	36.52	37.02	420,731	+0.67(+1.85%)
Jun 07, 2007	37.05	37.11	36.34	36.34	853,517	-0.86(-2.31%)
Jun 06, 2007	37.56	37.61	37.15	37.20	1,122,794	-0.35(-0.92%)
Jun 05, 2007	37.31	37.64	37.19	37.55	437,041	+0.01(+0.03%)
Jun 04, 2007	37.04	37.54	36.98	37.54	870,030	+0.27(+0.72%)

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.