Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	83.63	84.93	83.21	84.41	308,705	+1.68(+2.03%)
Sep 29, 2015	81.66	82.87	80.76	82.73	192,825	+1.10(+1.35%)
Sep 28, 2015	82.07	83.39	81.59	81.63	186,168	-0.68(-0.83%)
Sep 25, 2015	83.36	84.20	81.99	82.31	130,743	-0.58(-0.70%)
Sep 24, 2015	81.80	83.03	81.41	82.89	137,841	+0.40(+0.48%)
Sep 23, 2015	82.92	83.29	82.04	82.49	195,602	-0.35(-0.42%)
Sep 22, 2015	82.44	83.34	82.32	82.84	138,212	-0.60(-0.72%)
Sep 21, 2015	82.71	83.91	82.25	83.44	122,529	+1.33(+1.62%)
Sep 18, 2015	82.15	83.91	81.90	82.11	271,227	-1.13(-1.36%)
Sep 17, 2015	82.32	84.03	82.32	83.24	198,384	+0.90(+1.09%)
Sep 16, 2015	84.21	84.21	82.11	82.34	374,035	-1.81(-2.15%)
Sep 15, 2015	83.78	84.51	83.44	84.15	151,180	+0.39(+0.47%)
Sep 14, 2015	84.05	84.23	83.41	83.76	60,235	-0.23(-0.27%)
Sep 11, 2015	83.19	84.17	82.84	83.99	124,383	+0.47(+0.56%)
Sep 10, 2015	83.40	84.78	83.25	83.52	115,904	-0.10(-0.12%)
Sep 09, 2015	85.33	85.43	83.45	83.62	134,634	-1.21(-1.42%)
Sep 08, 2015	83.74	84.97	83.29	84.83	148,192	+2.41(+2.92%)
Sep 04, 2015	82.87	82.42	82.42	82.42	71,694	-1.66(-1.97%)
Sep 03, 2015	83.30	84.46	83.19	84.08	169,374	+0.89(+1.07%)
Sep 02, 2015	83.37	83.51	82.36	83.19	213,687	+0.98(+1.19%)

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.