Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.92	18.70	17.41	17.42	27,201	-0.54(-3.03%)
Nov 26, 2014	17.79	17.96	17.96	17.96	29,944	+0.15(+0.87%)
Nov 25, 2014	17.64	17.93	17.64	17.81	46,234	-0.01(-0.08%)
Nov 24, 2014	17.63	17.86	17.63	17.82	36,296	+0.24(+1.38%)
Nov 21, 2014	17.80	17.80	17.44	17.58	65,530	-0.02(-0.12%)
Nov 20, 2014	17.53	17.63	17.31	17.60	31,011	-0.03(-0.17%)
Nov 19, 2014	17.67	17.96	17.36	17.63	44,912	-0.12(-0.70%)
Nov 18, 2014	17.97	18.07	17.75	17.76	38,165	-0.22(-1.23%)
Nov 17, 2014	18.26	18.26	17.82	17.98	37,861	-0.29(-1.61%)
Nov 14, 2014	18.65	18.65	18.26	18.27	29,553	-0.30(-1.62%)
Nov 13, 2014	18.27	18.74	18.13	18.57	91,323	+0.21(+1.12%)
Nov 12, 2014	18.07	18.39	18.01	18.37	34,472	+0.12(+0.64%)
Nov 11, 2014	18.32	18.37	18.11	18.25	44,139	-0.07(-0.36%)
Nov 10, 2014	18.22	18.32	18.12	18.32	29,331	+0.22(+1.22%)
Nov 07, 2014	18.37	18.37	18.07	18.10	55,951	-0.27(-1.48%)
Nov 06, 2014	18.37	18.37	18.26	18.37	28,089	+0.00(+0.00%)
Nov 05, 2014	18.60	18.60	18.33	18.37	49,131	+0.04(+0.24%)
Nov 04, 2014	18.15	18.37	18.15	18.32	19,192	+0.09(+0.48%)
Nov 03, 2014	18.63	18.69	18.18	18.24	37,758	-0.24(-1.27%)
Oct 31, 2014	18.84	19.56	18.42	18.47	73,121	+0.15(+0.84%)
Oct 30, 2014	17.90	18.32	17.64	18.32	37,122	+0.42(+2.34%)
Oct 29, 2014	17.89	17.90	17.83	17.90	61,509	+0.01(+0.04%)
Oct 28, 2014	17.63	17.90	17.63	17.89	69,363	+0.35(+1.97%)
Oct 27, 2014	17.44	17.61	17.62	17.54	21,689	-0.07(-0.42%)
Oct 24, 2014	17.72	17.76	17.43	17.62	36,473	+0.00(+0.00%)
Oct 23, 2014	17.91	17.91	17.91	17.62	33,506	+0.21(+1.22%)
Oct 22, 2014	17.76	17.97	17.31	17.40	34,325	-0.37(-2.11%)
Oct 21, 2014	17.78	17.82	17.60	17.78	65,530	+0.13(+0.75%)
Oct 20, 2014	17.63	17.71	17.46	17.65	33,902	+0.03(+0.17%)
Oct 17, 2014	18.12	18.18	17.52	17.62	57,335	-0.26(-1.44%)
Oct 16, 2014	17.63	18.03	17.63	17.88	51,507	+0.14(+0.79%)
Oct 15, 2014	17.82	17.94	17.27	17.74	102,611	+0.16(+0.92%)
Oct 14, 2014	17.36	17.68	17.20	17.57	52,885	+0.31(+1.79%)
Oct 13, 2014	16.68	17.54	16.68	17.27	40,993	+0.64(+3.84%)
Oct 10, 2014	16.54	16.99	16.54	16.63	43,882	-0.04(-0.22%)
Oct 09, 2014	17.16	17.16	16.55	16.66	38,486	-0.46(-2.66%)
Oct 08, 2014	16.53	17.20	16.49	17.12	31,504	+0.60(+3.65%)
Oct 07, 2014	16.72	16.87	16.52	16.52	28,433	-0.29(-1.71%)
Oct 06, 2014	16.91	17.17	16.80	16.80	23,790	-0.02(-0.13%)
Oct 03, 2014	16.92	16.99	16.64	16.82	25,735	+0.10(+0.61%)
Oct 02, 2014	16.60	16.84	16.60	16.72	26,900	+0.18(+1.11%)
Oct 01, 2014	16.55	16.65	16.52	16.54	47,354	+0.02(+0.13%)
Sep 30, 2014	16.57	16.63	16.51	16.52	62,830	-0.04(-0.27%)
Sep 29, 2014	16.54	16.70	16.53	16.56	24,167	-0.10(-0.62%)
Sep 26, 2014	16.74	16.77	16.60	16.66	53,036	+0.02(+0.13%)
Sep 25, 2014	16.85	16.96	16.57	16.64	37,235	-0.21(-1.22%)
Sep 24, 2014	16.91	16.96	16.81	16.85	15,128	+0.05(+0.31%)
Sep 23, 2014	16.80	17.03	16.77	16.80	65,371	-0.07(-0.39%)
Sep 22, 2014	16.93	17.10	16.85	16.86	32,638	-0.12(-0.74%)
Sep 19, 2014	17.18	17.18	16.90	16.99	117,704	-0.18(-1.03%)
Sep 18, 2014	16.94	17.27	16.94	17.16	30,017	+0.21(+1.21%)
Sep 17, 2014	16.95	17.14	16.82	16.96	29,612	+0.06(+0.35%)
Sep 16, 2014	17.01	17.08	16.90	16.90	20,038	-0.21(-1.25%)
Sep 15, 2014	16.97	17.25	16.81	17.11	47,373	+0.23(+1.35%)
Sep 12, 2014	17.02	17.02	16.84	16.88	56,356	-0.08(-0.48%)
Sep 11, 2014	16.97	17.23	16.92	16.96	69,564	-0.04(-0.22%)
Sep 10, 2014	17.02	17.12	16.83	17.00	60,868	+0.07(+0.39%)
Sep 09, 2014	17.39	17.39	16.91	16.93	236,325	-0.44(-2.52%)
Sep 08, 2014	17.23	17.47	17.16	17.37	214,139	+0.15(+0.89%)
Sep 05, 2014	17.44	17.44	17.15	17.22	79,325	-0.16(-0.92%)
Sep 04, 2014	17.63	17.67	17.33	17.38	40,342	-0.27(-1.53%)
Sep 03, 2014	17.88	18.01	17.57	17.65	35,839	-0.11(-0.62%)

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.