Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	22.10	22.59	21.64	21.67	296,949	-0.86(-3.83%)
Sep 29, 2011	22.48	22.81	21.89	22.54	514,364	+0.56(+2.53%)
Sep 28, 2011	22.95	23.05	21.96	21.98	427,983	-0.88(-3.86%)
Sep 27, 2011	22.63	23.20	22.63	22.87	722,377	+0.72(+3.27%)
Sep 26, 2011	21.71	22.27	21.15	22.14	567,788	+0.63(+2.91%)
Sep 23, 2011	21.04	21.77	21.04	21.52	427,333	+0.48(+2.27%)
Sep 22, 2011	21.45	21.70	20.74	21.04	327,084	-1.10(-4.98%)
Sep 21, 2011	23.20	23.40	22.11	22.14	260,592	-0.99(-4.29%)
Sep 20, 2011	23.60	23.76	23.11	23.13	361,760	-0.29(-1.23%)
Sep 19, 2011	23.93	23.94	23.18	23.42	333,896	-0.90(-3.71%)
Sep 16, 2011	25.47	25.47	24.27	24.33	616,421	-0.40(-1.61%)
Sep 15, 2011	25.04	25.11	24.58	24.72	372,241	+0.08(+0.32%)
Sep 14, 2011	24.44	25.01	23.90	24.64	248,803	+0.39(+1.60%)
Sep 13, 2011	23.52	24.45	23.41	24.26	475,716	+0.87(+3.74%)
Sep 12, 2011	22.32	23.41	22.26	23.38	322,594	+0.64(+2.79%)
Sep 09, 2011	23.51	23.63	22.50	22.75	394,923	-1.04(-4.38%)
Sep 08, 2011	24.70	24.82	23.59	23.79	330,708	-1.08(-4.35%)
Sep 07, 2011	24.06	24.95	24.00	24.87	400,697	+1.24(+5.25%)
Sep 06, 2011	22.92	23.73	22.76	23.63	356,601	-0.03(-0.13%)
Sep 02, 2011	24.14	24.48	23.61	23.66	296,863	-1.10(-4.45%)

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.