Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.93	46.56	44.85	46.38	332,294	+1.46(+3.26%)
Apr 29, 2013	44.15	45.37	43.98	44.92	291,189	+0.93(+2.10%)
Apr 26, 2013	43.92	44.10	43.89	43.99	282,129	-0.10(-0.23%)
Apr 25, 2013	45.18	45.18	43.84	44.09	203,604	+0.28(+0.64%)
Apr 24, 2013	43.67	43.97	43.34	43.81	145,476	+0.00(+0.00%)
Apr 23, 2013	43.48	43.93	42.99	43.81	115,723	+0.67(+1.55%)
Apr 22, 2013	42.92	43.19	42.15	43.15	137,258	+0.32(+0.74%)
Apr 19, 2013	42.54	42.87	42.05	42.83	130,849	+0.34(+0.80%)
Apr 18, 2013	42.55	42.80	41.94	42.49	170,690	-0.02(-0.05%)
Apr 17, 2013	42.74	42.74	42.03	42.51	209,042	-0.50(-1.16%)
Apr 16, 2013	42.03	43.08	42.02	43.01	207,325	+1.40(+3.37%)
Apr 15, 2013	42.14	42.20	41.44	41.60	247,266	-0.79(-1.86%)
Apr 12, 2013	42.73	42.94	42.36	42.39	87,815	-0.73(-1.69%)
Apr 11, 2013	42.87	43.23	42.51	43.12	128,775	+0.23(+0.53%)
Apr 10, 2013	41.65	43.03	41.58	42.89	191,584	+1.44(+3.48%)
Apr 09, 2013	42.17	42.17	41.19	41.44	90,886	-0.60(-1.42%)
Apr 08, 2013	41.26	42.06	41.15	42.04	94,171	+0.35(+0.84%)
Apr 05, 2013	42.13	42.13	41.42	41.69	127,956	-0.94(-2.20%)
Apr 04, 2013	43.50	43.50	42.24	42.63	420,510	-0.89(-2.04%)
Apr 03, 2013	43.97	44.13	43.36	43.51	180,453	-0.34(-0.77%)
Apr 02, 2013	44.53	44.60	43.50	43.85	124,325	-0.41(-0.92%)

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.