Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.93	35.94	35.51	35.64	387,704	-0.29(-0.80%)
Sep 27, 2007	35.82	35.93	35.53	35.93	273,632	+0.25(+0.69%)
Sep 26, 2007	35.76	35.86	35.44	35.68	430,557	+0.04(+0.11%)
Sep 25, 2007	35.53	35.82	35.46	35.64	300,883	+0.09(+0.25%)
Sep 24, 2007	35.88	35.98	35.48	35.55	653,840	-0.37(-1.02%)
Sep 21, 2007	36.51	36.51	35.70	35.92	739,343	-0.38(-1.03%)
Sep 20, 2007	36.88	36.90	36.28	36.30	529,535	-0.57(-1.55%)
Sep 19, 2007	36.80	37.22	36.74	36.87	526,698	+0.35(+0.95%)
Sep 18, 2007	36.70	36.80	36.13	36.52	870,030	+0.02(+0.05%)
Sep 17, 2007	36.87	36.90	36.28	36.50	409,789	-0.53(-1.44%)
Sep 14, 2007	36.34	37.30	35.78	37.04	376,358	+0.40(+1.10%)
Sep 13, 2007	36.63	37.13	36.16	36.63	456,999	+0.17(+0.46%)
Sep 12, 2007	36.46	36.82	36.18	36.46	440,992	-0.03(-0.08%)
Sep 11, 2007	36.40	36.77	35.98	36.49	549,594	+0.24(+0.65%)
Sep 10, 2007	37.02	37.33	36.06	36.26	639,859	-0.73(-1.97%)
Sep 07, 2007	37.13	37.54	36.56	36.99	578,467	-0.50(-1.34%)
Sep 06, 2007	37.54	37.79	36.74	37.49	736,507	-0.02(-0.05%)
Sep 05, 2007	37.19	37.93	36.73	37.51	682,003	+0.25(+0.66%)

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.