Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	26.37	26.38	25.44	25.70	0	-0.50(-1.91%)
Nov 27, 2013	25.71	26.37	25.31	26.20	0	+0.58(+2.26%)
Nov 26, 2013	25.29	25.77	25.15	25.62	0	+0.33(+1.30%)
Nov 25, 2013	25.00	25.41	24.88	25.29	23,011	+0.41(+1.65%)
Nov 22, 2013	23.83	24.96	23.57	24.88	0	+1.05(+4.41%)
Nov 21, 2013	23.00	24.03	22.92	23.83	16,834	+0.85(+3.70%)
Nov 20, 2013	23.18	23.24	22.80	22.98	0	-0.21(-0.91%)
Nov 19, 2013	23.28	23.86	23.07	23.19	17,042	-0.12(-0.51%)
Nov 18, 2013	23.36	23.46	23.09	23.31	0	-0.18(-0.77%)
Nov 15, 2013	23.14	23.50	22.85	23.49	0	+0.31(+1.34%)
Nov 14, 2013	23.41	23.50	22.89	23.18	0	-0.23(-0.98%)
Nov 13, 2013	23.18	23.49	22.70	23.41	0	-0.02(-0.09%)
Nov 12, 2013	23.43	23.60	22.84	23.43	0	-0.15(-0.64%)
Nov 11, 2013	23.85	24.10	23.45	23.58	0	-0.24(-1.01%)
Nov 08, 2013	23.37	24.30	23.37	23.82	0	+0.48(+2.06%)
Nov 07, 2013	23.41	24.14	23.27	23.34	50,787	-0.02(-0.09%)
Nov 06, 2013	23.30	23.85	23.10	23.36	28,265	+0.27(+1.17%)
Nov 05, 2013	23.78	24.02	23.08	23.09	0	-0.73(-3.06%)
Nov 04, 2013	23.51	24.26	23.36	23.82	42,388	+0.46(+1.97%)
Nov 01, 2013	23.56	23.71	22.75	23.36	0	-0.31(-1.31%)
Oct 31, 2013	23.59	24.25	23.08	23.67	0	+0.02(+0.08%)
Oct 30, 2013	24.36	24.36	22.55	23.65	29,117	-0.63(-2.59%)
Oct 29, 2013	24.28	25.71	23.55	24.28	0	+0.14(+0.58%)
Oct 28, 2013	23.80	24.27	23.64	24.14	0	+0.23(+0.96%)
Oct 25, 2013	23.44	24.04	23.01	23.91	0	+0.56(+2.40%)
Oct 24, 2013	22.13	23.51	21.55	23.35	33,120	+0.94(+4.19%)
Oct 23, 2013	22.44	23.27	22.33	22.41	0	-0.09(-0.40%)
Oct 22, 2013	22.34	22.64	22.29	22.50	19,266	+0.09(+0.40%)
Oct 21, 2013	22.33	22.50	22.17	22.41	25,164	+0.01(+0.04%)
Oct 18, 2013	22.18	22.50	21.04	22.40	37,419	+0.44(+2.00%)
Oct 17, 2013	22.00	22.00	21.48	21.96	29,475	-0.11(-0.50%)
Oct 16, 2013	22.02	22.39	21.28	22.07	25,851	+0.19(+0.87%)
Oct 15, 2013	22.87	22.87	21.75	21.88	14,390	-0.45(-2.02%)
Oct 14, 2013	21.98	22.63	21.95	22.33	16,584	+0.35(+1.59%)
Oct 11, 2013	21.15	21.98	21.14	21.98	0	+0.71(+3.34%)
Oct 10, 2013	20.95	21.41	20.83	21.27	26,555	+0.57(+2.75%)
Oct 09, 2013	20.47	20.84	20.35	20.70	20,955	+0.40(+1.97%)
Oct 08, 2013	20.39	20.67	20.14	20.30	35,526	-0.06(-0.29%)
Oct 07, 2013	20.41	20.83	20.24	20.36	0	-0.29(-1.40%)
Oct 04, 2013	20.27	20.73	20.27	20.65	0	+0.33(+1.62%)
Oct 03, 2013	20.65	20.67	20.23	20.32	0	-0.31(-1.50%)
Oct 02, 2013	20.35	20.92	20.23	20.63	25,049	+0.07(+0.34%)
Oct 01, 2013	20.52	20.93	20.45	20.56	20,794	+0.10(+0.49%)
Sep 30, 2013	20.65	20.87	20.12	20.46	0	-0.32(-1.54%)
Sep 27, 2013	20.53	20.94	20.37	20.78	0	+0.08(+0.39%)
Sep 26, 2013	20.27	20.74	20.27	20.70	27,436	+0.79(+3.97%)
Sep 25, 2013	19.55	20.14	19.55	19.91	62,014	+0.71(+3.70%)
Sep 24, 2013	19.61	19.67	19.09	19.20	33,731	-0.53(-2.69%)
Sep 23, 2013	19.85	20.21	19.61	19.73	25,867	-0.06(-0.30%)
Sep 20, 2013	19.46	19.90	19.21	19.79	0	+0.34(+1.75%)
Sep 19, 2013	19.33	19.46	18.89	19.45	31,742	+0.12(+0.62%)
Sep 18, 2013	19.47	19.47	19.05	19.33	0	-0.09(-0.46%)
Sep 17, 2013	19.55	19.55	19.32	19.42	0	-0.17(-0.87%)
Sep 16, 2013	20.01	20.10	19.17	19.59	0	-0.07(-0.36%)
Sep 13, 2013	19.66	20.03	19.53	19.66	0	+0.11(+0.56%)
Sep 12, 2013	19.73	19.89	19.47	19.55	0	-0.08(-0.41%)
Sep 11, 2013	19.34	19.75	18.91	19.63	0	+0.27(+1.39%)
Sep 10, 2013	19.12	19.36	19.11	19.36	12,584	+0.24(+1.26%)
Sep 09, 2013	19.05	19.27	18.60	19.12	0	+0.01(+0.05%)
Sep 06, 2013	19.30	19.30	19.10	19.11	0	-0.16(-0.83%)
Sep 05, 2013	18.62	19.29	18.62	19.27	0	+0.58(+3.10%)
Sep 04, 2013	18.89	19.42	18.58	18.69	0	-0.24(-1.27%)

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.