Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.62	11.26	10.26	11.20	95,032	+1.05(+10.34%)
Nov 29, 2011	10.33	10.40	10.10	10.15	37,650	-0.18(-1.69%)
Nov 28, 2011	10.29	10.42	9.572	10.33	61,969	+0.24(+2.33%)
Nov 25, 2011	10.18	10.48	10.04	10.09	27,490	-0.13(-1.32%)
Nov 23, 2011	10.55	10.62	10.14	10.23	59,065	-0.42(-3.98%)
Nov 22, 2011	10.91	11.00	10.65	10.65	24,851	-0.28(-2.52%)
Nov 21, 2011	11.03	11.23	10.93	10.93	35,584	-0.34(-2.99%)
Nov 18, 2011	11.21	11.51	11.14	11.26	32,230	+0.03(+0.24%)
Nov 17, 2011	11.16	11.49	11.07	11.24	39,609	+0.13(+1.21%)
Nov 16, 2011	11.10	11.60	10.94	11.10	52,523	-0.17(-1.49%)
Nov 15, 2011	10.94	11.29	10.85	11.27	21,730	+0.27(+2.45%)
Nov 14, 2011	11.30	11.32	10.94	11.00	48,642	-0.37(-3.25%)
Nov 11, 2011	11.04	11.39	10.99	11.37	48,110	+0.48(+4.39%)
Nov 10, 2011	11.01	11.07	10.78	10.89	30,035	+0.11(+1.00%)
Nov 09, 2011	11.03	11.27	10.78	10.79	53,218	-0.61(-5.37%)
Nov 08, 2011	11.08	11.44	10.76	11.40	31,826	+0.39(+3.55%)
Nov 07, 2011	10.93	11.07	10.68	11.01	35,772	+0.07(+0.68%)
Nov 04, 2011	11.00	11.07	10.72	10.93	35,265	-0.30(-2.64%)
Nov 03, 2011	10.97	11.34	10.56	11.23	57,240	+0.42(+3.92%)
Nov 02, 2011	10.69	10.87	10.41	10.81	38,225	+0.36(+3.48%)
Nov 01, 2011	10.60	11.61	10.37	10.44	83,970	-0.58(-5.25%)
Oct 31, 2011	11.06	11.42	10.90	11.02	81,576	-0.29(-2.56%)
Oct 28, 2011	11.38	11.48	11.20	11.31	76,833	-0.15(-1.35%)
Oct 27, 2011	11.02	11.51	10.48	11.47	121,216	+0.58(+5.32%)
Oct 26, 2011	10.77	11.22	10.52	10.89	45,093	+0.28(+2.67%)
Oct 25, 2011	11.03	11.03	10.51	10.60	46,469	-0.57(-5.12%)
Oct 24, 2011	10.88	11.22	10.66	11.18	55,032	+0.32(+2.98%)
Oct 21, 2011	10.77	10.86	10.56	10.85	40,107	+0.30(+2.80%)
Oct 20, 2011	10.48	10.63	10.27	10.56	21,422	+0.00(+0.00%)
Oct 19, 2011	10.73	10.73	10.45	10.56	42,577	-0.22(-2.06%)
Oct 18, 2011	10.40	10.89	10.23	10.78	85,691	+0.47(+4.57%)
Oct 17, 2011	10.61	10.66	10.23	10.31	52,992	-0.46(-4.25%)
Oct 14, 2011	10.49	10.77	9.709	10.77	56,825	+0.41(+3.96%)
Oct 13, 2011	10.34	10.38	10.14	10.36	32,353	-0.09(-0.84%)
Oct 12, 2011	10.46	10.46	10.29	10.44	69,567	+0.03(+0.32%)
Oct 11, 2011	10.40	10.56	10.28	10.41	49,139	-0.12(-1.15%)
Oct 10, 2011	10.05	10.54	9.770	10.53	59,282	+0.71(+7.27%)
Oct 07, 2011	10.40	10.40	9.716	9.817	49,836	-0.55(-5.26%)
Oct 06, 2011	10.21	10.42	9.998	10.36	72,963	+0.09(+0.85%)
Oct 05, 2011	10.08	10.38	9.911	10.27	56,530	+0.17(+1.73%)
Oct 04, 2011	9.130	10.22	8.195	10.10	147,515	+0.92(+10.04%)
Oct 03, 2011	9.514	9.729	9.164	9.178	102,682	-0.42(-4.35%)
Sep 30, 2011	9.406	9.702	9.406	9.595	57,089	+0.01(+0.14%)
Sep 29, 2011	9.622	9.682	9.231	9.581	27,409	+0.23(+2.45%)
Sep 28, 2011	9.931	10.04	9.279	9.353	63,176	-0.57(-5.70%)
Sep 27, 2011	10.11	10.15	9.655	9.918	48,394	+0.02(+0.20%)
Sep 26, 2011	9.723	9.938	9.420	9.898	37,213	+0.24(+2.51%)
Sep 23, 2011	9.359	9.723	9.252	9.655	53,302	+0.31(+3.31%)
Sep 22, 2011	9.171	9.541	9.171	9.346	96,824	+0.05(+0.54%)
Sep 21, 2011	9.514	9.575	9.252	9.295	67,014	-0.19(-2.02%)
Sep 20, 2011	10.16	10.31	9.467	9.487	72,013	-0.66(-6.50%)
Sep 19, 2011	10.10	10.28	9.891	10.15	32,752	-0.16(-1.57%)
Sep 16, 2011	10.28	10.34	10.11	10.31	72,150	+0.10(+0.99%)
Sep 15, 2011	10.15	10.28	10.03	10.21	37,677	+0.05(+0.53%)
Sep 14, 2011	9.797	10.33	9.689	10.15	49,999	+0.48(+5.01%)
Sep 13, 2011	9.629	9.958	9.442	9.669	24,189	+0.05(+0.49%)
Sep 12, 2011	9.248	9.662	9.175	9.622	24,137	+0.18(+1.91%)
Sep 09, 2011	9.482	9.702	9.375	9.442	58,863	-0.20(-2.08%)
Sep 08, 2011	9.796	9.996	9.589	9.642	32,802	-0.35(-3.47%)
Sep 07, 2011	9.615	10.10	9.615	9.989	48,501	+0.56(+5.94%)
Sep 06, 2011	9.262	9.507	9.115	9.429	59,476	-0.13(-1.40%)
Sep 02, 2011	9.802	10.06	9.509	9.562	78,804	-0.47(-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.