Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.41	24.81	24.07	24.41	577,583	-0.06(-0.23%)
Sep 29, 2010	24.50	24.82	24.44	24.47	398,201	-0.19(-0.76%)
Sep 28, 2010	24.65	24.72	23.92	24.65	8,482	+0.42(+1.72%)
Sep 27, 2010	24.67	24.67	23.88	24.24	380,298	-0.77(-3.09%)
Sep 24, 2010	24.41	25.01	24.35	25.01	187,546	+0.99(+4.12%)
Sep 23, 2010	23.82	24.73	23.81	24.02	1,629	-0.01(-0.04%)
Sep 22, 2010	24.41	24.65	23.89	24.03	195,379	-0.46(-1.86%)
Sep 21, 2010	24.75	24.77	24.35	24.49	207,372	-0.21(-0.84%)
Sep 20, 2010	24.14	24.80	23.91	24.69	266,077	+0.58(+2.42%)
Sep 17, 2010	24.11	24.47	23.69	24.11	404,770	-0.45(-1.81%)
Sep 15, 2010	24.59	24.78	24.11	24.56	258,093	-0.03(-0.12%)
Sep 14, 2010	24.41	24.84	24.28	24.58	343,796	+0.16(+0.65%)
Sep 13, 2010	23.88	24.57	23.84	24.43	381,429	+0.79(+3.35%)
Sep 10, 2010	23.55	23.82	23.44	23.63	187,831	+0.19(+0.80%)
Sep 09, 2010	23.64	23.90	23.35	23.45	184,193	+0.14(+0.59%)
Sep 08, 2010	23.20	23.75	23.13	23.31	209,629	+0.10(+0.43%)
Sep 07, 2010	23.84	24.03	23.16	23.21	1,328	-0.80(-3.34%)
Sep 03, 2010	23.67	24.06	23.48	24.01	264,539	+0.67(+2.88%)
Sep 02, 2010	23.02	23.37	22.95	23.34	870	+0.19(+0.81%)

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.