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%)
Sep 01, 2011	25.46	25.70	24.73	24.76	541,801	-0.59(-2.31%)
Aug 31, 2011	25.81	25.98	25.27	25.35	555,448	-0.25(-0.97%)
Aug 30, 2011	25.88	25.97	25.54	25.59	672,637	-0.47(-1.79%)
Aug 29, 2011	25.67	26.28	25.61	26.06	614,262	+0.62(+2.46%)
Aug 26, 2011	24.89	25.54	24.55	25.44	259,852	+0.24(+0.94%)
Aug 25, 2011	26.08	26.39	25.13	25.20	483,739	-0.67(-2.61%)
Aug 24, 2011	25.40	25.96	25.13	25.87	224,456	+0.43(+1.68%)
Aug 23, 2011	24.54	25.51	24.22	25.45	523,748	+1.07(+4.40%)
Aug 22, 2011	24.81	25.08	24.29	24.37	484,881	+0.08(+0.33%)
Aug 19, 2011	24.65	25.25	24.23	24.30	587,637	-0.73(-2.93%)
Aug 18, 2011	25.50	25.78	24.85	25.03	715,082	-1.50(-5.65%)
Aug 17, 2011	26.28	26.76	26.28	26.53	591,762	+0.43(+1.63%)
Aug 16, 2011	25.83	26.35	25.70	26.10	431,562	-0.03(-0.11%)
Aug 15, 2011	25.74	26.24	25.68	26.13	545,952	+0.63(+2.49%)
Aug 12, 2011	25.51	25.76	24.89	25.50	330,280	+0.24(+0.94%)
Aug 11, 2011	24.76	25.67	24.67	25.26	764,577	+0.64(+2.62%)
Aug 10, 2011	25.01	25.61	24.54	24.61	794,031	-1.23(-4.76%)
Aug 09, 2011	25.62	25.91	23.78	25.84	941,785	+1.64(+6.76%)
Aug 08, 2011	25.62	26.90	24.21	24.21	835,441	-2.16(-8.20%)
Aug 05, 2011	28.09	28.14	25.69	26.37	806,356	-1.41(-5.07%)
Aug 04, 2011	29.32	30.35	27.73	27.78	1,233,810	-1.37(-4.70%)
Aug 03, 2011	28.94	29.30	27.85	29.15	265,378	+0.35(+1.21%)
Aug 02, 2011	29.42	29.84	28.78	28.80	280,530	-0.83(-2.81%)
Aug 01, 2011	29.85	29.99	29.03	29.63	363,530	+0.12(+0.40%)
Jul 29, 2011	28.75	29.91	28.45	29.51	325,145	+0.39(+1.33%)
Jul 28, 2011	28.67	29.54	28.65	29.13	240,046	+0.40(+1.38%)
Jul 27, 2011	29.21	29.22	28.50	28.73	218,780	-0.58(-1.96%)
Jul 26, 2011	29.69	29.80	29.28	29.30	166,646	-0.37(-1.24%)
Jul 25, 2011	29.58	30.11	29.57	29.67	127,508	-0.25(-0.83%)
Jul 22, 2011	29.95	30.01	29.90	29.92	152,442	-0.17(-0.56%)
Jul 21, 2011	30.12	30.48	30.04	30.09	196,512	+0.07(+0.23%)
Jul 20, 2011	29.93	30.22	29.64	30.02	228,114	+0.11(+0.36%)
Jul 19, 2011	29.77	29.93	29.32	29.91	254,693	+0.43(+1.45%)
Jul 18, 2011	29.68	29.81	29.11	29.48	287,772	-0.33(-1.10%)
Jul 15, 2011	29.96	29.98	29.52	29.81	233,700	-0.01(-0.03%)
Jul 14, 2011	30.11	30.29	29.74	29.82	263,500	-0.26(-0.86%)
Jul 13, 2011	29.94	30.39	29.91	30.08	216,050	+0.32(+1.07%)
Jul 12, 2011	29.61	29.99	29.47	29.76	205,433	+0.01(+0.03%)
Jul 11, 2011	29.91	30.19	29.65	29.75	277,920	-0.54(-1.77%)
Jul 08, 2011	30.26	30.55	30.16	30.29	263,159	-0.36(-1.17%)
Jul 07, 2011	30.47	30.79	30.41	30.64	563,091	+0.40(+1.31%)
Jul 06, 2011	29.85	30.42	29.85	30.25	319,154	+0.31(+1.03%)
Jul 05, 2011	30.19	30.23	29.79	29.94	183,578	-0.31(-1.02%)

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.