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%)
Dec 01, 2010	23.49	24.15	23.46	23.86	246,405	+0.75(+3.26%)
Nov 30, 2010	23.07	23.14	22.71	23.11	467,176	-0.25(-1.06%)
Nov 29, 2010	23.36	23.40	22.87	23.36	165,321	-0.12(-0.51%)
Nov 26, 2010	23.56	23.63	23.41	23.48	92,934	-0.23(-0.96%)
Nov 24, 2010	23.54	23.70	23.70	23.70	217,206	+0.43(+1.83%)
Nov 23, 2010	23.11	23.39	22.96	23.28	248,101	-0.21(-0.89%)
Nov 22, 2010	23.41	23.65	23.07	23.49	156,712	-0.04(-0.17%)
Nov 19, 2010	23.54	23.69	23.36	23.53	217,238	-0.07(-0.29%)
Nov 18, 2010	23.59	24.01	23.39	23.59	196,828	+0.32(+1.36%)
Nov 17, 2010	23.07	23.42	22.88	23.28	166,903	+0.22(+0.94%)
Nov 16, 2010	23.52	23.52	22.80	23.06	261,619	-0.64(-2.71%)
Nov 15, 2010	23.77	24.12	23.59	23.70	202,303	+0.03(+0.13%)
Nov 12, 2010	23.74	23.87	23.37	23.67	268,281	-0.32(-1.32%)
Nov 11, 2010	23.97	24.14	23.60	23.99	429,867	-0.23(-0.94%)
Nov 10, 2010	24.66	24.71	24.07	24.22	463,750	-0.39(-1.57%)
Nov 09, 2010	25.03	25.03	24.52	24.60	202,739	-0.32(-1.27%)
Nov 08, 2010	25.07	25.34	24.74	24.92	313,174	-0.30(-1.18%)
Nov 05, 2010	25.26	25.39	25.01	25.22	290,254	+0.04(+0.16%)
Nov 04, 2010	24.93	25.73	24.74	25.18	643,850	+0.80(+3.29%)
Nov 03, 2010	24.18	24.64	24.18	24.38	223,661	+0.19(+0.78%)
Nov 02, 2010	23.79	24.28	23.75	24.19	265,641	+0.67(+2.86%)
Nov 01, 2010	23.87	23.97	23.35	23.52	200,521	-0.28(-1.16%)
Oct 29, 2010	23.58	24.00	23.58	23.79	117,641	+0.10(+0.42%)
Oct 28, 2010	23.81	24.17	23.46	23.69	114,178	+0.05(+0.21%)
Oct 27, 2010	24.01	24.01	23.33	23.64	193,322	-0.63(-2.61%)
Oct 25, 2010	24.67	24.68	24.25	24.28	180,618	-0.23(-0.93%)
Oct 22, 2010	23.99	24.57	23.96	24.51	214,085	+0.50(+2.10%)
Oct 21, 2010	23.94	24.36	23.66	24.00	226,320	+0.12(+0.50%)
Oct 20, 2010	23.56	23.96	23.33	23.88	191,210	+0.46(+1.94%)
Oct 19, 2010	23.87	24.05	23.26	23.43	302,288	-0.70(-2.91%)
Oct 18, 2010	24.58	24.74	24.01	24.13	290,750	-0.44(-1.77%)
Oct 15, 2010	24.79	24.94	24.44	24.57	656,228	-0.09(-0.36%)
Oct 14, 2010	24.49	24.80	24.49	24.65	644,499	+0.07(+0.28%)
Oct 13, 2010	24.22	24.77	24.09	24.58	166,391	+0.28(+1.14%)
Oct 12, 2010	23.95	24.45	23.56	24.31	153,623	+0.38(+1.57%)
Oct 11, 2010	24.41	24.41	23.90	23.93	168,613	-0.48(-1.99%)
Oct 08, 2010	24.42	24.63	23.94	24.42	138,069	+0.22(+0.90%)
Oct 07, 2010	24.45	24.48	23.83	24.20	834	-0.03(-0.12%)
Oct 06, 2010	24.58	24.74	24.09	24.23	209,509	-0.47(-1.88%)
Oct 05, 2010	24.17	24.80	24.00	24.69	234,937	+0.84(+3.53%)
Oct 04, 2010	24.41	24.57	23.69	23.85	233,087	-0.67(-2.74%)

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.