Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.59	19.20	18.59	18.94	505,036	+0.27(+1.43%)
Jul 30, 2009	18.51	18.80	18.31	18.68	602,658	+0.46(+2.55%)
Jul 29, 2009	17.99	18.36	17.99	18.21	303,353	-0.03(-0.16%)
Jul 28, 2009	17.69	18.28	17.69	18.24	605,562	+0.52(+2.95%)
Jul 27, 2009	17.89	18.02	17.60	17.72	428,268	+0.15(+0.84%)
Jul 24, 2009	17.62	17.70	17.33	17.57	3,568	-0.28(-1.55%)
Jul 23, 2009	15.99	18.20	15.85	17.85	1,964,772	+2.24(+14.36%)
Jul 22, 2009	15.14	15.84	15.03	15.61	759,467	+0.38(+2.46%)
Jul 21, 2009	15.08	15.25	14.89	15.23	352,453	+0.30(+1.98%)
Jul 20, 2009	14.87	15.05	14.79	14.93	399,034	+0.15(+1.00%)
Jul 17, 2009	14.45	14.79	14.36	14.79	732,303	+0.24(+1.63%)
Jul 16, 2009	13.98	14.56	13.98	14.55	568,750	+0.54(+3.88%)
Jul 15, 2009	14.16	14.18	13.86	14.01	740,604	+0.09(+0.64%)
Jul 14, 2009	13.98	14.14	13.76	13.92	732,237	-0.09(-0.63%)
Jul 13, 2009	13.84	14.07	13.81	14.01	579,013	+0.15(+1.07%)
Jul 10, 2009	13.64	14.02	13.64	13.86	256,438	+0.16(+1.15%)
Jul 09, 2009	14.04	14.04	13.63	13.70	465,097	-0.12(-0.86%)
Jul 08, 2009	14.29	14.36	13.76	13.82	350,324	-0.32(-2.23%)
Jul 07, 2009	14.44	14.56	14.08	14.14	302,090	-0.37(-2.52%)
Jul 06, 2009	14.77	14.88	14.30	14.50	246,675	-0.29(-1.94%)
Jul 02, 2009	15.28	15.28	14.79	14.79	166,792	-0.84(-5.37%)

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.