Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.00	13.18	12.87	12.94	28,595	-0.03(-0.21%)
Nov 29, 2012	12.91	12.97	12.75	12.97	23,377	+0.18(+1.41%)
Nov 28, 2012	12.55	12.85	12.50	12.79	22,204	+0.06(+0.44%)
Nov 27, 2012	12.77	12.80	12.60	12.73	23,570	-0.01(-0.11%)
Nov 26, 2012	12.70	12.77	12.61	12.75	12,736	+0.04(+0.33%)
Nov 23, 2012	12.82	12.82	12.57	12.70	9,984	-0.04(-0.33%)
Nov 21, 2012	12.53	12.81	12.53	12.75	6,016	+0.02(+0.16%)
Nov 20, 2012	12.59	12.81	12.59	12.73	19,767	+0.07(+0.55%)
Nov 19, 2012	12.39	12.66	12.34	12.66	21,760	+0.26(+2.13%)
Nov 16, 2012	12.49	12.49	12.32	12.39	29,361	-0.13(-1.05%)
Nov 15, 2012	12.52	12.59	12.33	12.52	28,408	+0.01(+0.06%)
Nov 14, 2012	12.33	12.57	12.33	12.52	47,794	+0.07(+0.56%)
Nov 13, 2012	12.25	12.57	12.25	12.45	6,508	-0.13(-1.05%)
Nov 12, 2012	12.45	12.68	12.45	12.58	10,030	+0.13(+1.00%)
Nov 09, 2012	12.43	12.54	12.28	12.45	55,320	-0.06(-0.44%)
Nov 08, 2012	12.69	12.95	12.51	12.51	29,653	-0.21(-1.64%)
Nov 07, 2012	13.14	13.14	12.67	12.72	38,668	-0.58(-4.34%)
Nov 06, 2012	13.06	13.36	12.98	13.30	32,722	+0.21(+1.59%)
Nov 05, 2012	12.97	13.09	12.95	13.09	7,461	+0.08(+0.64%)
Nov 02, 2012	13.31	13.31	12.94	13.00	35,834	-0.22(-1.63%)
Nov 01, 2012	13.13	13.28	13.12	13.22	36,646	-0.02(-0.16%)
Oct 31, 2012	13.11	13.26	12.73	13.24	41,097	+0.10(+0.79%)
Oct 26, 2012	12.92	13.14	13.14	13.14	13,661	+0.23(+1.78%)
Oct 25, 2012	12.66	12.91	12.58	12.91	38,887	+0.31(+2.43%)
Oct 24, 2012	12.77	13.01	12.59	12.60	32,367	-0.03(-0.28%)
Oct 23, 2012	12.59	12.76	12.45	12.64	50,851	+0.01(+0.06%)
Oct 19, 2012	12.80	12.90	12.55	12.63	83,951	-0.28(-2.16%)
Oct 18, 2012	13.01	13.06	12.86	12.91	23,977	-0.08(-0.64%)
Oct 17, 2012	13.01	13.09	12.91	12.99	18,563	+0.04(+0.32%)
Oct 16, 2012	13.08	13.11	12.91	12.95	23,779	-0.05(-0.37%)
Oct 15, 2012	13.04	13.07	12.91	13.00	36,940	-0.03(-0.27%)
Oct 12, 2012	13.34	13.34	12.96	13.03	20,719	-0.34(-2.55%)
Oct 11, 2012	13.47	13.47	13.28	13.37	31,839	+0.02(+0.16%)
Oct 10, 2012	13.22	13.35	13.21	13.35	37,584	+0.15(+1.16%)
Oct 09, 2012	13.32	13.32	13.15	13.20	49,657	-0.03(-0.21%)
Oct 08, 2012	13.16	13.36	13.16	13.23	26,482	-0.03(-0.26%)
Oct 05, 2012	13.39	13.48	13.25	13.26	52,168	-0.06(-0.42%)
Oct 04, 2012	13.03	13.32	13.03	13.32	18,685	+0.08(+0.63%)
Oct 03, 2012	13.18	13.48	13.14	13.23	53,202	+0.03(+0.21%)
Oct 02, 2012	13.05	13.21	12.88	13.21	38,757	+0.19(+1.44%)
Oct 01, 2012	13.09	13.21	12.93	13.02	28,505	+0.06(+0.43%)
Sep 28, 2012	13.01	13.12	12.91	12.96	21,905	-0.13(-1.01%)
Sep 27, 2012	13.02	13.16	12.78	13.09	38,595	+0.16(+1.24%)
Sep 26, 2012	13.21	13.21	12.82	12.93	42,285	-0.24(-1.79%)
Sep 25, 2012	13.21	13.35	13.08	13.17	87,068	-0.03(-0.21%)
Sep 24, 2012	13.16	13.21	12.98	13.20	49,240	+0.03(+0.21%)
Sep 21, 2012	13.12	13.34	12.93	13.17	102,709	+0.24(+1.88%)
Sep 20, 2012	13.07	13.07	12.86	12.93	29,992	-0.26(-1.95%)
Sep 19, 2012	13.09	13.21	12.91	13.18	53,145	-0.06(-0.42%)
Sep 18, 2012	13.09	13.47	12.98	13.24	61,344	-0.08(-0.57%)
Sep 17, 2012	13.32	13.34	13.10	13.32	30,988	-0.03(-0.26%)
Sep 14, 2012	13.24	13.57	12.99	13.35	73,181	+0.11(+0.84%)
Sep 13, 2012	12.65	13.41	12.65	13.24	45,336	+0.56(+4.39%)
Sep 12, 2012	12.60	12.84	12.56	12.68	62,928	+0.10(+0.77%)
Sep 11, 2012	12.52	12.76	12.45	12.59	64,524	+0.10(+0.84%)
Sep 10, 2012	12.22	12.61	12.22	12.48	45,411	+0.33(+2.75%)
Sep 07, 2012	12.40	12.45	12.13	12.15	57,441	-0.19(-1.51%)
Sep 06, 2012	12.33	12.62	12.22	12.33	46,476	+0.14(+1.19%)
Sep 05, 2012	12.27	12.33	12.09	12.19	34,132	+0.02(+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.