Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.29	18.29	17.51	17.82	15,666	-0.75(-4.04%)
Dec 28, 2007	18.03	18.57	18.03	18.57	4,290	+0.02(+0.11%)
Dec 27, 2007	18.94	18.94	18.22	18.55	10,160	-0.37(-1.96%)
Dec 26, 2007	18.97	19.10	18.92	18.92	7,397	-0.08(-0.42%)
Dec 24, 2007	19.22	19.24	18.91	19.00	10,111	+1.01(+5.61%)
Dec 21, 2007	18.86	19.05	17.99	17.99	17,751	-1.10(-5.76%)
Dec 20, 2007	17.96	19.09	17.43	19.09	17,834	+0.91(+5.01%)
Dec 19, 2007	18.12	18.35	18.12	18.18	13,691	-0.02(-0.11%)
Dec 18, 2007	18.49	18.75	17.96	18.20	2,758	-0.20(-1.09%)
Dec 17, 2007	17.89	18.40	17.89	18.40	32,008	+0.40(+2.22%)
Dec 14, 2007	18.00	19.00	17.50	18.00	8,634	-0.07(-0.39%)
Dec 13, 2007	16.42	18.07	16.42	18.07	8,995	+0.34(+1.92%)
Dec 12, 2007	18.38	18.40	17.73	17.73	4,100	-0.73(-3.95%)
Dec 11, 2007	17.60	18.64	17.60	18.46	12,330	+0.96(+5.49%)
Dec 10, 2007	18.48	18.99	17.23	17.50	9,660	-0.66(-3.63%)
Dec 07, 2007	18.68	18.89	18.16	18.16	9,264	+0.26(+1.45%)
Dec 06, 2007	17.83	18.19	17.78	17.90	6,414	+0.23(+1.30%)
Dec 05, 2007	18.66	18.66	17.44	17.67	4,903	-0.98(-5.25%)
Dec 04, 2007	18.60	18.99	18.60	18.65	9,939	+0.46(+2.53%)
Dec 03, 2007	17.86	18.30	17.85	18.19	5,700	+0.34(+1.90%)
Nov 30, 2007	17.95	18.03	17.85	17.85	3,849	-0.01(-0.06%)
Nov 29, 2007	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Nov 28, 2007	17.49	17.86	17.30	17.86	42,935	+0.66(+3.84%)
Nov 27, 2007	17.44	17.44	17.16	17.20	3,900	-0.19(-1.09%)
Nov 26, 2007	17.33	17.43	17.28	17.39	8,706	-0.43(-2.41%)
Nov 23, 2007	17.00	17.82	17.00	17.82	5,144	+0.64(+3.73%)
Nov 21, 2007	17.38	17.50	17.18	17.18	13,000	-0.27(-1.55%)
Nov 20, 2007	17.42	17.59	17.32	17.45	48,763	+0.03(+0.17%)
Nov 19, 2007	17.87	18.13	17.42	17.42	27,356	-0.27(-1.53%)
Nov 16, 2007	17.79	17.90	17.53	17.69	7,381	-0.23(-1.28%)
Nov 15, 2007	17.25	17.92	17.24	17.92	6,433	+0.67(+3.88%)
Nov 14, 2007	17.32	17.42	17.25	17.25	4,800	-0.21(-1.20%)
Nov 13, 2007	17.63	17.63	17.46	17.46	3,488	-0.39(-2.18%)
Nov 12, 2007	17.50	17.85	17.50	17.85	9,637	+0.35(+2.00%)
Nov 09, 2007	17.51	17.60	17.44	17.50	3,362	-0.16(-0.91%)
Nov 08, 2007	17.95	17.99	17.50	17.66	5,901	-0.34(-1.89%)
Nov 07, 2007	17.85	18.00	17.85	18.00	2,638	+0.15(+0.84%)
Nov 06, 2007	17.90	17.91	17.85	17.85	7,420	-0.14(-0.78%)
Nov 05, 2007	18.87	18.87	17.99	17.99	6,530	-0.98(-5.17%)
Nov 02, 2007	18.13	19.50	17.96	18.97	21,207	+0.34(+1.83%)
Nov 01, 2007	19.06	19.06	18.52	18.63	3,016	-0.46(-2.41%)
Oct 31, 2007	19.41	19.41	19.09	19.09	2,848	+0.08(+0.42%)
Oct 30, 2007	19.06	19.06	18.94	19.01	3,793	-0.09(-0.47%)
Oct 29, 2007	18.75	19.18	18.55	19.10	8,599	+0.07(+0.37%)
Oct 26, 2007	19.44	19.51	19.03	19.03	2,734	-0.47(-2.41%)
Oct 25, 2007	18.59	19.59	18.59	19.50	23,696	+0.04(+0.21%)
Oct 24, 2007	19.22	19.46	19.22	19.46	490	+0.19(+0.99%)
Oct 23, 2007	19.08	19.27	19.08	19.27	2,650	-0.05(-0.26%)
Oct 22, 2007	18.70	19.60	18.70	19.32	3,800	+0.41(+2.17%)
Oct 19, 2007	18.91	19.39	18.91	18.91	3,765	-0.11(-0.58%)
Oct 18, 2007	18.60	19.04	18.35	19.02	7,971	-0.14(-0.73%)
Oct 17, 2007	19.04	19.16	19.00	19.16	2,759	+0.25(+1.32%)
Oct 16, 2007	19.10	19.20	18.91	18.91	2,105	-0.34(-1.77%)
Oct 15, 2007	19.45	19.60	19.25	19.25	5,800	-0.38(-1.94%)
Oct 12, 2007	19.48	19.63	19.41	19.63	1,044	+0.07(+0.36%)
Oct 11, 2007	19.62	19.62	19.43	19.56	2,090	+0.16(+0.82%)
Oct 10, 2007	19.39	19.53	19.39	19.40	2,200	+0.01(+0.05%)
Oct 09, 2007	19.41	19.41	19.39	19.39	1,406	-0.16(-0.82%)
Oct 08, 2007	19.80	19.80	19.55	19.55	4,932	-0.12(-0.61%)
Oct 05, 2007	19.66	19.68	19.55	19.67	1,292	+0.13(+0.67%)
Oct 04, 2007	19.38	19.80	19.25	19.54	8,757	+0.09(+0.46%)
Oct 03, 2007	18.79	19.65	18.79	19.45	3,900	+0.50(+2.64%)
Oct 02, 2007	18.10	18.95	18.00	18.95	8,615	+0.70(+3.84%)

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.