Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	25.36	25.92	25.03	25.04	330,458	-0.34(-1.32%)
Mar 30, 2010	25.29	25.74	25.19	25.37	349,319	+0.18(+0.71%)
Mar 29, 2010	25.62	25.71	25.09	25.19	340,858	-0.27(-1.05%)
Mar 26, 2010	26.01	26.19	25.43	25.46	286,240	-0.57(-2.20%)
Mar 25, 2010	26.31	26.68	25.97	26.03	232,725	-0.22(-0.83%)
Mar 24, 2010	25.96	26.50	25.96	26.25	223,146	+0.09(+0.34%)
Mar 23, 2010	26.12	26.29	25.84	26.16	234,445	+0.02(+0.08%)
Mar 22, 2010	25.04	26.25	25.04	26.14	263,786	+0.99(+3.93%)
Mar 19, 2010	25.48	25.68	25.04	25.15	457,433	-0.20(-0.78%)
Mar 18, 2010	25.64	25.89	25.32	25.35	241,062	-0.38(-1.46%)
Mar 17, 2010	25.44	25.96	25.42	25.73	334,742	+0.42(+1.68%)
Mar 16, 2010	24.75	25.41	24.62	25.30	356,634	+0.36(+1.43%)
Mar 15, 2010	25.01	25.02	24.83	24.95	333,066	-0.22(-0.86%)
Mar 12, 2010	24.94	25.26	24.69	25.16	465,033	+0.22(+0.87%)
Mar 11, 2010	24.18	24.97	24.08	24.95	223,858	+0.53(+2.19%)
Mar 10, 2010	24.22	24.49	23.97	24.41	228,234	+0.14(+0.57%)
Mar 09, 2010	23.62	24.38	23.55	24.28	396,479	+0.46(+1.95%)
Mar 08, 2010	24.06	24.21	23.77	23.81	243,470	-0.35(-1.43%)
Mar 05, 2010	23.57	24.21	23.49	24.16	241,802	+0.79(+3.38%)
Mar 04, 2010	23.34	23.65	23.33	23.37	218,692	-0.02(-0.08%)
Mar 03, 2010	23.65	23.66	23.27	23.39	155,913	-0.13(-0.55%)
Mar 02, 2010	23.56	23.59	23.31	23.51	291,619	-0.03(-0.13%)
Mar 01, 2010	22.96	23.61	22.96	23.54	373,910	+0.86(+3.79%)
Feb 26, 2010	22.77	22.77	22.38	22.68	271,895	+0.00(+0.00%)
Feb 25, 2010	22.37	22.74	22.22	22.68	96,165	-0.06(-0.26%)
Feb 24, 2010	22.35	22.95	22.35	22.74	163,073	+0.41(+1.86%)
Feb 23, 2010	22.52	22.69	22.31	22.33	103,467	-0.28(-1.22%)
Feb 22, 2010	22.41	22.68	22.41	22.61	313,985	+0.15(+0.66%)
Feb 19, 2010	22.15	22.64	22.06	22.46	244,435	+0.32(+1.43%)
Feb 18, 2010	21.72	22.15	21.63	22.14	215,411	+0.60(+2.80%)
Feb 17, 2010	21.24	21.60	21.14	21.54	182,016	+0.36(+1.68%)
Feb 16, 2010	20.92	21.18	20.58	21.18	147,071	+0.39(+1.90%)
Feb 12, 2010	20.53	20.79	20.79	20.79	211,935	+0.05(+0.24%)
Feb 11, 2010	20.35	20.76	20.23	20.74	261,477	+0.27(+1.30%)
Feb 10, 2010	20.54	20.68	20.32	20.47	259,001	-0.12(-0.58%)
Feb 09, 2010	19.97	20.80	19.79	20.59	332,644	+0.90(+4.56%)
Feb 08, 2010	20.06	20.06	19.29	19.69	484,224	-0.51(-2.54%)
Feb 05, 2010	20.32	20.35	19.56	20.21	461,163	-0.15(-0.73%)
Feb 04, 2010	21.23	21.25	20.28	20.35	363,789	-0.90(-4.23%)
Feb 03, 2010	21.35	21.77	21.22	21.25	220,103	-0.24(-1.10%)
Feb 02, 2010	21.72	21.88	21.32	21.49	204,235	-0.24(-1.09%)
Feb 01, 2010	21.91	21.91	21.33	21.73	282,108	+0.08(+0.36%)
Jan 29, 2010	22.08	22.36	21.65	21.65	448,709	-0.28(-1.26%)
Jan 28, 2010	22.41	22.41	21.58	21.92	343,007	-0.47(-2.12%)
Jan 27, 2010	22.63	22.89	21.94	22.40	396,495	-0.23(-1.00%)
Jan 26, 2010	22.06	22.90	21.91	22.62	802,596	+0.56(+2.55%)
Jan 25, 2010	21.77	22.11	21.68	22.06	381,158	+0.45(+2.10%)
Jan 22, 2010	21.79	22.06	21.41	21.61	230,661	-0.15(-0.68%)
Jan 21, 2010	22.30	22.63	21.75	21.76	321,214	-0.56(-2.52%)
Jan 20, 2010	22.29	22.40	21.82	22.32	500,477	-0.15(-0.66%)
Jan 19, 2010	21.71	22.48	21.71	22.47	402,516	+0.69(+3.17%)
Jan 15, 2010	21.84	21.78	21.78	21.78	355,995	+0.06(+0.27%)
Jan 14, 2010	21.61	21.84	21.54	21.72	145,628	+0.09(+0.41%)
Jan 13, 2010	21.27	21.82	21.13	21.63	325,352	+0.37(+1.72%)
Jan 12, 2010	21.12	21.33	21.08	21.26	373,227	+0.02(+0.09%)
Jan 11, 2010	21.32	21.44	21.18	21.24	132,876	+0.01(+0.05%)
Jan 08, 2010	21.27	21.38	21.16	21.23	243,686	-0.04(-0.19%)
Jan 07, 2010	21.22	21.33	21.21	21.27	185,213	+0.02(+0.09%)
Jan 06, 2010	21.17	21.40	21.15	21.25	211,697	+0.07(+0.33%)
Jan 05, 2010	21.27	21.33	21.17	21.18	208,156	-0.19(-0.88%)

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.