Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	36.42	36.42	35.54	35.60	183,738	-0.81(-2.24%)
Dec 29, 2011	36.00	36.83	36.00	36.42	118,989	+0.68(+1.89%)
Dec 28, 2011	36.53	36.53	35.59	35.74	212,298	-0.81(-2.23%)
Dec 27, 2011	36.14	36.75	35.83	36.56	124,045	+0.33(+0.90%)
Dec 23, 2011	36.19	36.76	36.00	36.23	141,848	+0.07(+0.19%)
Dec 21, 2011	36.69	36.70	35.25	36.16	219,408	-0.75(-2.05%)
Dec 20, 2011	35.82	36.99	35.82	36.91	333,605	+1.92(+5.48%)
Dec 19, 2011	36.35	37.06	34.94	35.00	353,988	-1.14(-3.16%)
Dec 16, 2011	36.12	37.13	35.84	36.14	775,585	+0.26(+0.72%)
Dec 15, 2011	36.02	36.34	35.26	35.88	261,894	+0.36(+1.01%)
Dec 14, 2011	35.40	35.70	34.93	35.52	366,196	-0.23(-0.64%)
Dec 13, 2011	37.02	37.58	35.61	35.75	299,186	-0.96(-2.62%)
Dec 12, 2011	35.32	37.06	35.32	36.72	343,207	-0.93(-2.48%)
Dec 09, 2011	36.17	38.22	36.11	37.65	500,495	+1.53(+4.23%)
Dec 08, 2011	36.59	36.69	36.04	36.12	529,999	-0.87(-2.36%)
Dec 07, 2011	35.84	37.25	35.53	36.99	354,065	+0.75(+2.08%)
Dec 06, 2011	36.91	36.95	36.09	36.24	472,559	-0.80(-2.17%)
Dec 05, 2011	36.96	37.37	36.60	37.04	425,650	+0.69(+1.88%)
Dec 02, 2011	36.17	36.88	36.00	36.36	393,056	+0.69(+1.92%)

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.