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%)
Oct 01, 2007	35.55	35.85	35.55	35.80	870,132	+0.16(+0.44%)
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%)
Sep 04, 2007	36.43	37.47	36.34	37.26	511,300	+0.75(+2.05%)
Aug 31, 2007	36.23	36.62	35.80	36.51	616,356	+0.67(+1.87%)
Aug 30, 2007	35.64	36.48	35.54	35.84	588,496	+0.08(+0.22%)
Aug 29, 2007	35.47	35.79	35.36	35.76	264,007	+0.47(+1.34%)
Aug 28, 2007	35.63	35.63	35.04	35.29	719,690	-0.58(-1.62%)
Aug 27, 2007	36.11	36.27	35.70	35.87	276,570	-0.26(-0.71%)
Aug 24, 2007	35.51	36.23	35.44	36.13	331,782	+0.51(+1.44%)
Aug 23, 2007	35.93	35.93	35.49	35.61	234,527	-0.15(-0.41%)
Aug 22, 2007	35.87	36.09	35.51	35.76	350,018	+0.20(+0.56%)
Aug 21, 2007	35.33	35.72	35.28	35.56	642,392	+0.13(+0.36%)
Aug 20, 2007	35.94	36.23	35.28	35.44	686,866	-0.53(-1.48%)
Aug 17, 2007	36.58	36.58	35.53	35.97	289,233	+0.10(+0.28%)
Aug 16, 2007	35.06	36.22	34.87	35.87	1,117,829	+0.68(+1.94%)
Aug 15, 2007	35.89	36.46	35.15	35.19	1,137,584	-0.70(-1.95%)
Aug 14, 2007	36.43	36.57	35.85	35.89	809,550	-0.54(-1.49%)
Aug 13, 2007	36.07	36.96	36.07	36.43	525,483	+0.38(+1.07%)
Aug 10, 2007	35.16	36.21	35.09	36.05	1,079,276	+0.51(+1.44%)
Aug 09, 2007	35.83	36.33	35.30	35.54	2,032,030	-0.73(-2.01%)
Aug 08, 2007	36.93	37.35	35.70	36.27	1,344,252	-0.76(-2.05%)
Aug 07, 2007	37.31	37.42	36.75	37.03	891,300	-0.29(-0.77%)
Aug 06, 2007	37.60	37.71	36.86	37.31	934,563	-0.28(-0.74%)
Aug 03, 2007	37.92	38.54	37.58	37.59	619,598	-0.95(-2.46%)
Aug 02, 2007	38.07	38.72	37.91	38.54	865,472	+0.58(+1.53%)

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.