Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	35.83	37.62	35.83	37.43	3,998,616	+3.82(+11.37%)
Oct 30, 2007	33.70	33.90	33.56	33.61	615,241	-0.24(-0.70%)
Oct 29, 2007	34.03	34.08	33.64	33.85	437,548	+0.02(+0.06%)
Oct 26, 2007	34.07	34.07	33.57	33.83	394,796	+0.12(+0.35%)
Oct 25, 2007	34.18	34.38	33.49	33.71	711,788	-0.32(-0.93%)
Oct 24, 2007	34.00	34.16	33.56	34.02	631,755	-0.16(-0.46%)
Oct 23, 2007	33.83	34.21	33.81	34.18	486,682	+0.41(+1.23%)
Oct 22, 2007	34.34	34.34	33.28	33.77	990,384	-0.60(-1.75%)
Oct 19, 2007	35.60	35.71	34.30	34.37	919,063	-1.23(-3.47%)
Oct 18, 2007	35.38	35.69	35.29	35.60	1,330,778	+0.02(+0.06%)
Oct 17, 2007	35.69	35.73	35.35	35.58	393,783	+0.11(+0.31%)
Oct 16, 2007	35.46	35.65	35.39	35.48	433,698	-0.08(-0.22%)
Oct 15, 2007	35.68	35.74	35.42	35.55	727,997	-0.18(-0.50%)
Oct 12, 2007	36.10	36.30	35.58	35.73	366,430	-0.27(-0.74%)
Oct 11, 2007	36.45	36.47	35.73	36.00	292,981	-0.37(-1.00%)
Oct 10, 2007	36.56	36.57	36.22	36.36	221,762	-0.26(-0.70%)
Oct 09, 2007	36.69	36.69	36.34	36.62	266,540	-0.05(-0.13%)
Oct 08, 2007	36.49	36.77	36.46	36.67	456,593	+0.10(+0.27%)
Oct 05, 2007	36.25	36.57	36.08	36.57	295,818	+0.51(+1.42%)
Oct 04, 2007	36.34	36.39	35.98	36.06	207,680	-0.16(-0.44%)
Oct 03, 2007	36.01	36.37	36.01	36.22	646,343	+0.08(+0.22%)
Oct 02, 2007	35.78	36.28	35.58	36.14	624,359	+0.34(+0.94%)

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.