Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.69	18.96	18.51	18.61	19,885	-0.04(-0.21%)
Nov 29, 2012	18.57	18.65	18.33	18.65	16,257	+0.26(+1.41%)
Nov 28, 2012	18.05	18.48	17.97	18.39	15,441	+0.08(+0.44%)
Nov 27, 2012	18.37	18.41	18.12	18.31	16,391	-0.02(-0.11%)
Nov 26, 2012	18.27	18.36	18.14	18.33	8,857	+0.06(+0.33%)
Nov 23, 2012	18.43	18.43	18.07	18.27	6,943	-0.06(-0.33%)
Nov 21, 2012	18.02	18.42	18.02	18.33	4,184	+0.03(+0.16%)
Nov 20, 2012	18.11	18.42	18.11	18.30	13,746	+0.10(+0.55%)
Nov 19, 2012	17.82	18.20	17.74	18.20	15,132	+0.38(+2.13%)
Nov 16, 2012	17.96	17.96	17.71	17.82	20,418	-0.19(-1.05%)
Nov 15, 2012	18.01	18.11	17.73	18.01	19,755	+0.01(+0.06%)
Nov 14, 2012	17.73	18.07	17.73	18.00	33,236	+0.10(+0.56%)
Nov 13, 2012	17.62	18.08	17.62	17.90	4,526	-0.19(-1.05%)
Nov 12, 2012	17.91	18.23	17.91	18.09	6,975	+0.18(+1.01%)
Nov 09, 2012	17.87	18.04	17.66	17.91	38,470	-0.08(-0.44%)
Nov 08, 2012	18.25	18.62	17.99	17.99	20,621	-0.30(-1.64%)
Nov 07, 2012	18.90	18.90	18.22	18.29	26,890	-0.83(-4.34%)
Nov 06, 2012	18.78	19.21	18.67	19.12	22,755	+0.30(+1.59%)
Nov 05, 2012	18.65	18.83	18.62	18.82	5,189	+0.12(+0.64%)
Nov 02, 2012	19.14	19.14	18.61	18.70	24,919	-0.31(-1.63%)
Nov 01, 2012	18.89	19.10	18.87	19.01	25,484	-0.03(-0.16%)
Oct 31, 2012	18.85	19.07	18.30	19.04	28,579	+0.15(+0.79%)
Oct 26, 2012	18.58	18.89	18.89	18.89	9,500	+0.33(+1.78%)
Oct 25, 2012	18.20	18.56	18.09	18.56	27,042	+0.44(+2.43%)
Oct 24, 2012	18.37	18.71	18.11	18.12	22,508	-0.05(-0.28%)
Oct 23, 2012	18.11	18.35	17.90	18.17	35,362	+0.01(+0.06%)
Oct 19, 2012	18.40	18.55	18.05	18.16	58,380	-0.40(-2.16%)
Oct 18, 2012	18.71	18.78	18.50	18.56	16,674	-0.12(-0.64%)
Oct 17, 2012	18.71	18.83	18.56	18.68	12,909	+0.06(+0.32%)
Oct 16, 2012	18.81	18.85	18.56	18.62	16,536	-0.07(-0.37%)
Oct 15, 2012	18.75	18.79	18.57	18.69	25,688	-0.05(-0.27%)
Oct 12, 2012	19.18	19.18	18.64	18.74	14,408	-0.49(-2.55%)
Oct 11, 2012	19.37	19.37	19.10	19.23	22,141	+0.03(+0.16%)
Oct 10, 2012	19.01	19.20	19.00	19.20	26,136	+0.22(+1.16%)
Oct 09, 2012	19.15	19.15	18.91	18.98	34,532	-0.04(-0.21%)
Oct 08, 2012	18.93	19.21	18.93	19.02	18,416	-0.05(-0.26%)
Oct 05, 2012	19.26	19.38	19.06	19.07	36,278	-0.08(-0.42%)
Oct 04, 2012	18.74	19.15	18.74	19.15	12,994	+0.12(+0.63%)
Oct 03, 2012	18.95	19.39	18.89	19.03	36,997	+0.04(+0.21%)
Oct 02, 2012	18.77	19.00	18.52	18.99	26,952	+0.27(+1.44%)
Oct 01, 2012	18.83	18.99	18.60	18.72	19,823	+0.08(+0.43%)
Sep 28, 2012	18.71	18.87	18.56	18.64	15,233	-0.19(-1.01%)
Sep 27, 2012	18.73	18.93	18.38	18.83	26,839	+0.23(+1.24%)
Sep 26, 2012	18.99	19.00	18.44	18.60	29,405	-0.34(-1.80%)
Sep 25, 2012	19.00	19.20	18.81	18.94	60,547	-0.04(-0.21%)
Sep 24, 2012	18.92	19.00	18.66	18.98	34,242	+0.04(+0.21%)
Sep 21, 2012	18.86	19.19	18.59	18.94	71,424	+0.35(+1.88%)
Sep 20, 2012	18.79	18.79	18.50	18.59	20,857	-0.37(-1.95%)
Sep 19, 2012	18.83	19.00	18.57	18.96	36,957	-0.08(-0.42%)
Sep 18, 2012	18.82	19.37	18.67	19.04	42,659	-0.11(-0.57%)
Sep 17, 2012	19.16	19.19	18.84	19.15	21,549	-0.05(-0.26%)
Sep 14, 2012	19.04	19.52	18.68	19.20	50,890	+0.16(+0.84%)
Sep 13, 2012	18.19	19.29	18.19	19.04	31,527	+0.80(+4.39%)
Sep 12, 2012	18.12	18.46	18.06	18.24	43,760	+0.14(+0.77%)
Sep 11, 2012	18.00	18.35	17.90	18.10	44,870	+0.15(+0.84%)
Sep 10, 2012	17.57	18.13	17.57	17.95	31,579	+0.34(+1.93%)
Sep 07, 2012	17.98	18.04	17.58	17.61	39,627	-0.27(-1.51%)
Sep 06, 2012	17.88	18.29	17.72	17.88	32,063	+0.21(+1.19%)
Sep 05, 2012	17.79	17.87	17.52	17.67	23,547	+0.03(+0.17%)

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.