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%)
Sep 04, 2012	42.20	44.36	42.13	44.16	249,051	+1.69(+3.98%)
Aug 31, 2012	42.45	42.81	42.00	42.47	318,513	+0.41(+0.97%)
Aug 30, 2012	43.06	43.06	42.03	42.06	237,674	-1.13(-2.62%)
Aug 29, 2012	43.96	44.18	43.09	43.20	154,107	-0.02(-0.05%)
Aug 27, 2012	43.40	43.54	43.11	43.22	146,883	-0.08(-0.18%)
Aug 24, 2012	43.59	43.73	43.14	43.30	116,006	-0.44(-1.00%)
Aug 23, 2012	43.75	43.95	43.54	43.73	88,940	-0.07(-0.16%)
Aug 22, 2012	44.55	44.68	43.67	43.80	171,191	-0.82(-1.83%)
Aug 21, 2012	44.46	44.80	44.05	44.62	220,460	+0.19(+0.43%)
Aug 20, 2012	45.34	45.34	44.22	44.43	164,062	-0.99(-2.19%)
Aug 17, 2012	44.11	45.48	44.00	45.42	255,585	+1.32(+3.00%)
Aug 16, 2012	43.58	44.25	43.57	44.10	112,823	+0.39(+0.89%)
Aug 15, 2012	43.07	43.90	43.07	43.71	116,403	+0.52(+1.20%)
Aug 14, 2012	44.33	44.33	43.02	43.20	175,036	-0.86(-1.94%)
Aug 13, 2012	43.97	44.17	43.05	44.05	171,190	-0.11(-0.25%)
Aug 10, 2012	44.00	44.20	43.65	44.16	104,561	+0.06(+0.14%)
Aug 09, 2012	44.20	44.30	43.92	44.10	103,718	-0.02(-0.05%)
Aug 08, 2012	43.72	44.25	43.72	44.12	328,807	+0.26(+0.59%)
Aug 07, 2012	44.00	44.06	43.75	43.86	335,614	+0.03(+0.07%)
Aug 06, 2012	43.75	44.04	43.58	43.83	175,317	+0.06(+0.14%)
Aug 03, 2012	43.20	44.26	43.13	43.77	559,615	+0.70(+1.62%)
Aug 02, 2012	42.26	43.26	42.26	43.08	274,555	+0.53(+1.24%)
Aug 01, 2012	43.37	43.51	42.53	42.55	451,559	-0.50(-1.16%)
Jul 31, 2012	42.81	43.38	42.77	43.05	242,610	+0.19(+0.44%)
Jul 30, 2012	43.17	43.57	42.38	42.86	276,067	-0.09(-0.21%)
Jul 27, 2012	39.37	43.24	39.16	42.95	412,566	+3.98(+10.21%)
Jul 26, 2012	43.62	43.62	38.77	38.97	539,957	-4.65(-10.67%)
Jul 25, 2012	43.27	43.99	43.19	43.62	202,416	+0.68(+1.57%)
Jul 24, 2012	42.64	43.04	42.59	42.95	178,742	+0.35(+0.82%)
Jul 23, 2012	42.72	42.86	42.29	42.60	206,056	-0.75(-1.72%)
Jul 20, 2012	43.50	43.70	43.24	43.35	157,553	-0.46(-1.04%)
Jul 19, 2012	43.75	43.99	43.65	43.80	123,253	+0.01(+0.02%)
Jul 18, 2012	43.90	44.73	43.53	43.79	175,948	-0.17(-0.38%)
Jul 17, 2012	43.78	44.05	43.10	43.96	133,585	+0.32(+0.73%)
Jul 16, 2012	43.91	43.92	43.46	43.64	110,568	-0.40(-0.90%)
Jul 13, 2012	43.26	44.15	43.14	44.04	203,414	+0.98(+2.29%)
Jul 12, 2012	43.34	43.46	42.75	43.06	215,380	-0.54(-1.23%)
Jul 11, 2012	43.05	43.65	42.74	43.59	234,849	+0.58(+1.34%)
Jul 10, 2012	43.63	43.63	42.83	43.02	110,323	-0.41(-0.94%)
Jul 09, 2012	43.15	43.61	42.94	43.42	152,474	+0.14(+0.32%)
Jul 06, 2012	43.26	43.38	42.80	43.29	117,954	-0.47(-1.07%)
Jul 05, 2012	43.79	43.99	43.62	43.75	170,426	-0.23(-0.52%)
Jul 03, 2012	43.09	43.98	43.01	43.98	137,540	+0.82(+1.89%)

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.