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%)
Aug 01, 2008	21.91	22.17	21.19	22.01	654,677	+0.04(+0.18%)
Jul 31, 2008	22.32	22.61	21.97	21.97	276,035	-0.56(-2.50%)
Jul 30, 2008	22.96	23.13	22.12	22.54	582,479	-0.50(-2.19%)
Jul 29, 2008	23.04	23.04	21.65	23.04	613,628	+1.41(+6.53%)
Jul 28, 2008	22.20	22.20	21.48	21.63	414,012	-0.71(-3.18%)
Jul 25, 2008	21.72	22.83	21.72	22.34	539,544	+0.56(+2.58%)
Jul 24, 2008	19.98	23.19	19.98	21.78	889,269	-0.95(-4.17%)
Jul 23, 2008	21.39	22.99	21.12	22.72	1,150,155	+1.30(+6.08%)
Jul 22, 2008	20.80	21.65	20.58	21.42	592,532	+0.41(+1.97%)
Jul 21, 2008	21.23	21.61	20.95	21.01	197,352	-0.27(-1.25%)
Jul 18, 2008	21.09	21.35	20.73	21.27	371,465	+0.26(+1.22%)
Jul 17, 2008	20.50	21.33	20.46	21.02	415,844	+0.56(+2.75%)
Jul 16, 2008	19.37	20.50	19.16	20.45	538,413	+1.11(+5.71%)
Jul 15, 2008	19.10	20.04	18.63	19.35	533,020	+0.04(+0.20%)
Jul 14, 2008	19.89	20.13	19.28	19.31	378,881	-0.40(-2.05%)
Jul 11, 2008	19.32	20.22	19.13	19.71	680,434	+0.13(+0.66%)
Jul 10, 2008	19.20	19.98	19.20	19.58	485,149	+0.44(+2.32%)
Jul 09, 2008	19.73	19.93	19.05	19.14	381,526	-0.56(-2.86%)
Jul 08, 2008	18.69	19.71	18.69	19.70	525,234	+0.87(+4.61%)
Jul 07, 2008	19.22	19.40	18.52	18.83	1,040,084	-0.29(-1.50%)
Jul 04, 2008	20.61	20.63	19.12	19.12	701,983	+0.00(+0.00%)
Jul 03, 2008	20.61	20.63	19.12	19.12	701,983	-1.46(-7.10%)
Jul 02, 2008	20.62	20.91	20.38	20.58	885,359	+0.01(+0.05%)
Jul 01, 2008	20.08	20.65	19.80	20.57	989,654	+0.07(+0.34%)
Jun 30, 2008	19.94	20.80	19.56	20.50	1,100,754	+0.45(+2.27%)
Jun 27, 2008	20.45	20.80	19.90	20.05	4,240,712	-0.40(-1.98%)
Jun 26, 2008	21.70	21.86	20.33	20.45	1,041,953	-1.61(-7.29%)
Jun 25, 2008	21.78	22.44	21.44	22.06	290,697	+0.41(+1.92%)
Jun 24, 2008	21.85	21.87	21.42	21.65	287,704	-0.21(-0.95%)
Jun 23, 2008	22.55	22.69	21.85	21.85	218,290	-0.61(-2.72%)
Jun 20, 2008	22.33	23.51	22.31	22.47	434,429	-0.79(-3.40%)
Jun 19, 2008	23.02	23.39	22.63	23.26	361,883	+0.29(+1.25%)
Jun 18, 2008	22.87	23.05	22.32	22.97	490,526	-0.21(-0.89%)
Jun 17, 2008	22.83	23.65	22.83	23.18	459,113	+0.20(+0.86%)
Jun 16, 2008	22.61	23.20	22.58	22.98	326,839	+0.21(+0.91%)
Jun 13, 2008	22.80	23.11	22.55	22.77	385,436	+0.26(+1.14%)
Jun 12, 2008	22.63	22.93	22.41	22.52	282,763	+0.05(+0.22%)
Jun 11, 2008	23.05	23.07	22.47	22.47	652,692	-0.60(-2.61%)
Jun 10, 2008	22.96	23.13	22.59	23.07	471,807	+0.26(+1.12%)
Jun 09, 2008	23.54	23.54	22.57	22.81	492,330	-0.73(-3.10%)
Jun 06, 2008	23.89	23.95	23.44	23.54	338,085	-0.57(-2.37%)
Jun 05, 2008	24.20	24.36	23.68	24.11	670,553	+0.06(+0.25%)
Jun 04, 2008	23.79	24.34	23.64	24.06	315,480	+0.15(+0.62%)
Jun 03, 2008	23.85	24.26	23.63	23.91	571,275	-0.07(-0.29%)

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.