Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	30.11	30.20	29.71	29.81	431,672	-0.30(-0.98%)
Oct 28, 2004	29.91	30.12	29.67	30.11	711,382	+0.33(+1.09%)
Oct 27, 2004	28.96	29.86	28.91	29.78	520,924	+0.92(+3.18%)
Oct 26, 2004	28.37	29.02	28.24	28.86	288,929	+0.45(+1.60%)
Oct 25, 2004	28.25	28.81	28.23	28.41	310,406	+0.13(+0.45%)
Oct 22, 2004	28.57	28.58	27.94	28.28	515,656	-0.34(-1.17%)
Oct 21, 2004	28.60	28.72	28.41	28.62	432,178	+0.19(+0.66%)
Oct 20, 2004	28.72	28.99	28.29	28.43	501,979	-0.25(-0.86%)
Oct 19, 2004	28.73	29.30	28.67	28.68	336,139	-0.13(-0.45%)
Oct 18, 2004	28.43	28.83	28.37	28.80	343,635	+0.43(+1.53%)
Oct 15, 2004	28.72	28.76	28.23	28.37	700,644	-0.16(-0.55%)
Oct 14, 2004	29.09	29.11	28.45	28.53	463,077	-0.56(-1.93%)
Oct 13, 2004	29.45	29.91	29.06	29.09	873,272	-0.32(-1.07%)
Oct 12, 2004	29.18	29.59	29.16	29.41	476,349	+0.24(+0.81%)
Oct 11, 2004	29.17	29.39	29.04	29.17	309,697	+0.00(+0.00%)
Oct 08, 2004	29.67	29.67	29.17	29.17	465,205	-0.49(-1.66%)
Oct 07, 2004	29.65	29.89	29.64	29.66	652,725	+0.02(+0.07%)
Oct 06, 2004	29.61	29.76	29.57	29.64	1,137,280	+0.09(+0.30%)
Oct 05, 2004	29.53	29.71	29.47	29.55	514,744	-0.01(-0.03%)
Oct 04, 2004	29.52	29.65	29.51	29.56	473,309	+0.35(+1.18%)
Oct 01, 2004	28.79	29.41	28.79	29.22	620,408	+0.39(+1.37%)
Sep 30, 2004	28.69	29.30	28.55	28.82	578,264	+0.20(+0.69%)
Sep 29, 2004	28.58	28.90	28.55	28.63	736,102	-0.07(-0.24%)
Sep 28, 2004	28.87	29.02	28.32	28.69	949,050	-0.18(-0.62%)
Sep 27, 2004	29.32	29.50	28.69	28.87	660,526	-0.35(-1.18%)
Sep 24, 2004	29.53	29.71	29.17	29.22	598,424	-0.39(-1.33%)
Sep 23, 2004	29.22	29.85	29.11	29.61	887,354	+0.18(+0.60%)
Sep 22, 2004	29.37	30.60	29.06	29.44	2,746,351	+0.76(+2.65%)
Sep 21, 2004	27.24	28.69	26.40	28.68	1,698,019	+1.39(+5.10%)
Sep 20, 2004	27.64	27.64	27.24	27.28	344,648	-0.36(-1.29%)
Sep 17, 2004	27.81	28.12	27.54	27.64	247,596	-0.16(-0.57%)
Sep 16, 2004	27.98	28.31	27.79	27.80	230,069	-0.14(-0.49%)
Sep 15, 2004	27.96	28.03	27.61	27.93	329,554	-0.13(-0.46%)
Sep 14, 2004	28.08	28.13	27.58	28.06	272,720	+0.04(+0.14%)
Sep 13, 2004	27.98	28.11	27.86	28.02	385,172	+0.19(+0.67%)
Sep 10, 2004	27.29	27.84	27.16	27.84	328,642	+0.55(+2.03%)
Sep 09, 2004	26.80	27.38	26.80	27.28	495,293	+0.50(+1.88%)
Sep 08, 2004	26.97	27.17	26.78	26.78	238,782	-0.36(-1.31%)
Sep 07, 2004	26.85	27.23	26.72	27.14	548,074	+0.46(+1.74%)
Sep 03, 2004	27.03	27.14	26.53	26.67	216,494	-0.36(-1.32%)
Sep 02, 2004	26.64	27.14	26.64	27.03	137,677	+0.26(+0.96%)
Sep 01, 2004	26.61	27.08	26.55	26.77	373,724	+0.19(+0.71%)
Aug 31, 2004	26.39	26.65	26.23	26.58	389,021	+0.10(+0.37%)
Aug 30, 2004	26.40	26.52	25.97	26.48	447,273	+0.06(+0.22%)
Aug 27, 2004	26.06	26.51	25.97	26.42	405,129	+0.38(+1.44%)
Aug 26, 2004	26.84	26.93	26.01	26.05	526,192	-0.84(-3.12%)
Aug 25, 2004	26.60	26.89	26.40	26.89	553,241	+0.43(+1.64%)
Aug 24, 2004	27.10	27.19	26.45	26.45	581,709	-0.34(-1.25%)
Aug 23, 2004	27.14	27.16	26.71	26.79	329,655	-0.36(-1.31%)
Aug 20, 2004	26.87	27.29	26.73	27.14	302,910	+0.28(+1.03%)
Aug 19, 2004	26.73	27.13	26.68	26.87	509,274	+0.23(+0.85%)
Aug 18, 2004	26.06	26.90	26.06	26.64	557,496	+0.54(+2.08%)
Aug 17, 2004	26.50	26.67	26.01	26.10	633,781	-0.38(-1.42%)
Aug 16, 2004	25.71	26.56	25.71	26.47	529,332	+0.80(+3.11%)
Aug 13, 2004	26.39	26.39	25.57	25.67	1,130,797	-0.70(-2.66%)
Aug 12, 2004	26.99	26.99	26.33	26.38	448,286	-0.60(-2.23%)
Aug 11, 2004	26.92	27.16	26.66	26.98	601,058	+0.06(+0.22%)
Aug 10, 2004	26.69	26.98	26.61	26.92	611,189	+0.27(+1.00%)
Aug 09, 2004	27.19	27.35	26.43	26.65	746,536	-0.39(-1.46%)
Aug 06, 2004	27.06	27.39	26.85	27.05	592,954	-0.11(-0.40%)
Aug 05, 2004	28.10	28.17	27.11	27.15	807,827	-0.99(-3.51%)
Aug 04, 2004	28.18	28.28	28.04	28.14	793,746	-0.11(-0.38%)
Aug 03, 2004	28.37	28.37	27.75	28.25	985,623	-0.13(-0.45%)

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.