Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	23.52	23.62	23.14	23.15	189,655	-0.43(-1.81%)
Dec 30, 2010	23.67	23.75	23.57	23.58	98,783	-0.16(-0.67%)
Dec 29, 2010	23.38	23.80	23.36	23.73	121,293	+0.45(+1.91%)
Dec 28, 2010	23.68	23.68	23.19	23.29	96,745	-0.34(-1.43%)
Dec 27, 2010	23.18	23.69	23.13	23.63	80,582	+0.43(+1.84%)
Dec 23, 2010	23.48	23.58	23.20	23.20	84,156	-0.23(-0.97%)
Dec 22, 2010	23.38	23.72	23.37	23.43	180,946	+0.09(+0.38%)
Dec 21, 2010	23.47	23.53	23.27	23.34	179,934	-0.08(-0.34%)
Dec 20, 2010	23.81	23.95	23.39	23.42	253,906	-0.36(-1.50%)
Dec 17, 2010	23.94	23.94	23.50	23.77	490,764	+0.00(+0.00%)
Dec 16, 2010	23.83	24.21	23.75	23.77	221,020	+0.01(+0.04%)
Dec 15, 2010	23.81	24.21	23.75	23.76	215,683	-0.04(-0.17%)
Dec 14, 2010	23.92	24.05	23.77	23.80	140,827	+0.00(+0.00%)
Dec 13, 2010	24.47	24.47	23.72	23.80	202,492	-0.56(-2.32%)
Dec 10, 2010	24.15	24.53	24.04	24.37	257,246	+0.29(+1.19%)
Dec 09, 2010	24.11	24.17	23.84	24.08	290,262	+0.19(+0.79%)
Dec 08, 2010	23.93	24.17	23.87	23.89	145,978	-0.03(-0.12%)
Dec 07, 2010	24.47	24.47	23.89	23.92	209,350	-0.33(-1.35%)
Dec 06, 2010	24.23	24.38	24.17	24.25	184,746	+0.00(+0.00%)
Dec 03, 2010	24.10	24.32	23.97	24.25	180,936	+0.05(+0.20%)
Dec 02, 2010	23.94	24.26	23.94	24.20	186,849	+0.34(+1.41%)

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.