Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	21.80	21.80	21.10	21.24	952,176	-0.67(-3.06%)
Mar 28, 2008	22.55	22.58	21.85	21.91	385,729	-0.66(-2.93%)
Mar 27, 2008	22.80	22.85	22.41	22.57	397,025	-0.17(-0.74%)
Mar 26, 2008	22.76	22.91	22.40	22.74	369,975	-0.13(-0.56%)
Mar 25, 2008	22.83	23.02	22.60	22.87	666,649	+0.12(+0.52%)
Mar 24, 2008	21.89	22.90	21.87	22.75	431,976	+0.98(+4.49%)
Mar 21, 2008	21.42	21.86	20.83	21.78	432,178	+0.00(+0.00%)
Mar 20, 2008	21.42	21.86	20.83	21.78	432,178	+0.34(+1.57%)
Mar 19, 2008	21.94	22.16	21.44	21.44	407,358	-0.43(-1.99%)
Mar 18, 2008	20.69	21.97	20.66	21.87	437,239	+1.31(+6.38%)
Mar 17, 2008	21.05	21.21	20.43	20.56	563,271	-1.07(-4.93%)
Mar 14, 2008	22.57	22.58	21.22	21.63	591,130	-0.68(-3.05%)
Mar 13, 2008	22.13	22.47	21.82	22.31	422,048	-0.16(-0.70%)
Mar 12, 2008	22.53	22.70	22.09	22.47	243,138	+0.11(+0.49%)
Mar 11, 2008	22.70	22.70	21.95	22.36	306,050	+0.21(+0.94%)
Mar 10, 2008	22.17	22.67	21.97	22.15	294,400	+0.03(+0.13%)
Mar 07, 2008	22.18	22.63	21.94	22.12	395,100	-0.36(-1.58%)
Mar 06, 2008	22.73	22.87	22.43	22.48	408,921	-0.40(-1.77%)
Mar 05, 2008	22.34	22.90	22.21	22.88	403,306	+0.68(+3.07%)
Mar 04, 2008	22.14	22.39	22.07	22.20	464,901	-0.18(-0.79%)

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.