Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.79	16.73	15.25	16.65	63,942	+1.56(+10.34%)
Nov 29, 2011	15.36	15.45	15.01	15.09	25,333	-0.26(-1.69%)
Nov 28, 2011	15.30	15.48	14.23	15.35	41,696	+0.35(+2.33%)
Nov 25, 2011	15.12	15.57	14.92	15.00	18,497	-0.20(-1.32%)
Nov 23, 2011	15.68	15.78	15.07	15.20	39,742	-0.63(-3.98%)
Nov 22, 2011	16.21	16.35	15.83	15.83	16,721	-0.41(-2.52%)
Nov 21, 2011	16.39	16.69	16.24	16.24	23,943	-0.50(-2.99%)
Nov 18, 2011	16.66	17.10	16.56	16.74	21,686	+0.04(+0.24%)
Nov 17, 2011	16.58	17.08	16.46	16.70	26,651	+0.20(+1.21%)
Nov 16, 2011	16.50	17.24	16.26	16.50	35,340	-0.25(-1.49%)
Nov 15, 2011	16.26	16.78	16.12	16.75	14,621	+0.40(+2.45%)
Nov 14, 2011	16.80	16.82	16.26	16.35	32,729	-0.55(-3.25%)
Nov 11, 2011	16.41	16.93	16.34	16.90	32,371	+0.71(+4.39%)
Nov 10, 2011	16.36	16.45	16.01	16.19	20,209	+0.16(+1.00%)
Nov 09, 2011	16.40	16.75	16.02	16.03	35,808	-0.91(-5.37%)
Nov 08, 2011	16.47	17.00	15.99	16.94	21,414	+0.58(+3.55%)
Nov 07, 2011	16.25	16.46	15.88	16.36	24,069	+0.11(+0.68%)
Nov 04, 2011	16.35	16.46	15.93	16.25	23,728	-0.44(-2.64%)
Nov 03, 2011	16.30	16.85	15.70	16.69	38,514	+0.63(+3.92%)
Nov 02, 2011	15.89	16.15	15.47	16.06	25,720	+0.54(+3.48%)
Nov 01, 2011	15.75	17.26	15.41	15.52	56,499	-0.86(-5.25%)
Oct 31, 2011	16.44	16.98	16.20	16.38	54,888	-0.43(-2.56%)
Oct 28, 2011	16.92	17.06	16.65	16.81	51,697	-0.23(-1.35%)
Oct 27, 2011	16.38	17.10	15.58	17.04	81,560	+0.86(+5.32%)
Oct 26, 2011	16.01	16.67	15.63	16.18	30,341	+0.42(+2.66%)
Oct 25, 2011	16.39	16.39	15.62	15.76	31,267	-0.85(-5.12%)
Oct 24, 2011	16.17	16.67	15.84	16.61	37,028	+0.48(+2.98%)
Oct 21, 2011	16.01	16.14	15.70	16.13	26,986	+0.44(+2.80%)
Oct 20, 2011	15.58	15.80	15.26	15.69	14,414	+0.00(+0.00%)
Oct 19, 2011	15.94	15.94	15.53	15.69	28,648	-0.33(-2.06%)
Oct 18, 2011	15.45	16.19	15.20	16.02	57,657	+0.70(+4.57%)
Oct 17, 2011	15.77	15.85	15.21	15.32	35,656	-0.68(-4.25%)
Oct 14, 2011	15.59	16.01	14.43	16.00	38,235	+0.61(+3.96%)
Oct 13, 2011	15.37	15.42	15.07	15.39	21,769	-0.13(-0.84%)
Oct 12, 2011	15.54	15.54	15.29	15.52	46,808	+0.05(+0.32%)
Oct 11, 2011	15.46	15.70	15.28	15.47	33,063	-0.18(-1.15%)
Oct 10, 2011	14.94	15.66	14.52	15.65	39,888	+1.06(+7.27%)
Oct 07, 2011	15.46	15.46	14.44	14.59	33,532	-0.81(-5.26%)
Oct 06, 2011	15.17	15.49	14.86	15.40	49,093	+0.13(+0.85%)
Oct 05, 2011	14.98	15.43	14.73	15.27	38,036	+0.26(+1.73%)
Oct 04, 2011	13.57	15.19	12.18	15.01	99,255	+1.37(+10.04%)
Oct 03, 2011	14.14	14.46	13.62	13.64	69,089	-0.62(-4.35%)
Sep 30, 2011	13.98	14.42	13.98	14.26	38,412	+0.02(+0.14%)
Sep 29, 2011	14.30	14.39	13.72	14.24	18,442	+0.34(+2.45%)
Sep 28, 2011	14.76	14.92	13.79	13.90	42,508	-0.84(-5.70%)
Sep 27, 2011	15.02	15.09	14.35	14.74	32,562	+0.03(+0.20%)
Sep 26, 2011	14.45	14.77	14.00	14.71	25,039	+0.36(+2.51%)
Sep 23, 2011	13.91	14.45	13.75	14.35	35,864	+0.46(+3.31%)
Sep 22, 2011	13.63	14.18	13.63	13.89	65,148	+0.08(+0.54%)
Sep 21, 2011	14.14	14.23	13.75	13.81	45,090	-0.29(-2.02%)
Sep 20, 2011	15.10	15.33	14.07	14.10	48,454	-0.98(-6.50%)
Sep 19, 2011	15.01	15.28	14.70	15.08	22,037	-0.24(-1.57%)
Sep 16, 2011	15.28	15.37	15.02	15.32	48,546	+0.15(+0.99%)
Sep 15, 2011	15.08	15.28	14.91	15.17	25,351	+0.08(+0.53%)
Sep 14, 2011	14.56	15.35	14.40	15.09	33,642	+0.60(+4.14%)
Sep 13, 2011	14.43	14.92	14.15	14.49	16,141	+0.07(+0.49%)
Sep 12, 2011	13.86	14.48	13.75	14.42	16,106	+0.27(+1.91%)
Sep 09, 2011	14.21	14.54	14.05	14.15	39,278	-0.30(-2.08%)
Sep 08, 2011	14.68	14.98	14.37	14.45	21,888	-0.52(-3.47%)
Sep 07, 2011	14.41	15.14	14.41	14.97	32,364	+0.84(+5.94%)
Sep 06, 2011	13.88	14.25	13.66	14.13	39,687	-0.20(-1.40%)
Sep 02, 2011	14.69	15.07	14.25	14.33	52,584	-0.71(-4.72%)

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.