Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	12.92	12.92	12.61	12.71	27,589	-0.14(-1.08%)
Feb 25, 2011	12.48	12.91	12.48	12.85	37,309	+0.33(+2.63%)
Feb 24, 2011	12.35	12.55	12.34	12.52	25,553	+0.21(+1.71%)
Feb 23, 2011	12.44	12.56	12.21	12.30	58,452	-0.09(-0.74%)
Feb 22, 2011	12.48	12.64	12.40	12.40	24,295	-0.28(-2.18%)
Feb 18, 2011	12.63	12.81	12.58	12.67	31,064	+0.11(+0.84%)
Feb 17, 2011	12.65	12.70	11.86	12.57	22,522	-0.13(-1.04%)
Feb 16, 2011	12.71	12.77	12.54	12.70	19,059	+0.01(+0.10%)
Feb 15, 2011	12.56	12.84	12.52	12.69	44,062	+0.05(+0.42%)
Feb 14, 2011	12.57	12.69	12.48	12.63	37,833	+0.02(+0.16%)
Feb 11, 2011	12.01	12.65	11.99	12.61	43,521	+0.52(+4.30%)
Feb 10, 2011	12.10	12.30	12.06	12.09	64,872	-0.07(-0.54%)
Feb 09, 2011	12.39	12.67	11.99	12.16	119,087	-0.34(-2.74%)
Feb 08, 2011	12.64	12.67	12.29	12.50	30,395	-0.21(-1.66%)
Feb 07, 2011	12.54	13.04	12.54	12.71	23,176	+0.14(+1.10%)
Feb 04, 2011	12.73	12.82	12.48	12.58	30,211	-0.14(-1.09%)
Feb 03, 2011	12.88	13.00	12.69	12.71	27,777	-0.23(-1.78%)
Feb 02, 2011	13.25	13.35	12.92	12.94	18,098	-0.33(-2.48%)
Feb 01, 2011	12.81	13.41	12.75	13.27	52,827	+0.54(+4.24%)
Jan 31, 2011	12.21	12.95	12.02	12.73	78,959	+0.61(+5.05%)
Jan 28, 2011	12.50	12.50	11.86	12.12	70,618	-0.34(-2.75%)
Jan 27, 2011	12.67	12.99	12.33	12.46	97,693	-0.33(-2.57%)
Jan 26, 2011	12.43	12.85	12.40	12.79	80,037	+0.38(+3.08%)
Jan 25, 2011	12.35	12.56	12.18	12.41	40,081	+0.01(+0.11%)
Jan 24, 2011	12.18	12.64	12.13	12.40	101,743	+0.27(+2.23%)
Jan 21, 2011	12.52	12.56	12.13	12.13	37,540	-0.30(-2.44%)
Jan 20, 2011	12.09	12.65	12.09	12.43	60,987	+0.34(+2.78%)
Jan 19, 2011	12.73	12.80	12.09	12.09	30,004	-0.74(-5.80%)
Jan 18, 2011	12.90	12.90	12.66	12.84	59,256	-0.09(-0.71%)
Jan 14, 2011	12.88	13.10	12.61	12.93	113,553	+0.04(+0.31%)
Jan 13, 2011	13.06	13.21	12.86	12.89	54,644	-0.16(-1.26%)
Jan 12, 2011	13.09	13.17	12.94	13.06	98,816	+0.12(+0.92%)
Jan 11, 2011	12.81	13.01	12.81	12.94	30,067	+0.18(+1.39%)
Jan 10, 2011	12.75	12.85	12.68	12.76	48,203	-0.03(-0.21%)
Jan 07, 2011	13.02	13.02	12.54	12.79	26,142	-0.19(-1.47%)
Jan 06, 2011	12.97	13.07	12.85	12.98	42,888	-0.03(-0.25%)
Jan 05, 2011	12.34	13.14	12.34	13.01	83,424	+0.64(+5.17%)
Jan 04, 2011	12.80	12.80	12.25	12.37	53,368	-0.32(-2.54%)
Jan 03, 2011	12.69	12.92	12.50	12.69	108,371	+0.20(+1.58%)
Dec 31, 2010	12.76	12.82	12.50	12.50	22,502	-0.35(-2.72%)
Dec 30, 2010	12.75	13.08	12.75	12.85	22,889	-0.11(-0.81%)
Dec 29, 2010	12.91	12.98	12.69	12.95	26,692	-0.15(-1.16%)
Dec 28, 2010	13.00	13.27	12.90	13.10	27,210	-0.09(-0.65%)
Dec 27, 2010	12.83	13.25	12.83	13.19	11,997	+0.27(+2.09%)
Dec 23, 2010	13.25	13.32	12.81	12.92	53,143	-0.32(-2.39%)
Dec 22, 2010	12.96	13.66	12.91	13.23	50,700	-0.04(-0.30%)
Dec 21, 2010	13.14	13.48	13.06	13.27	44,746	+0.18(+1.41%)
Dec 20, 2010	13.01	13.17	12.92	13.09	43,195	+0.08(+0.61%)
Dec 17, 2010	12.98	13.16	12.93	13.01	99,022	+0.08(+0.61%)
Dec 16, 2010	13.00	13.17	12.93	12.93	55,277	-0.07(-0.56%)
Dec 15, 2010	12.58	13.10	12.30	13.00	61,207	-0.11(-0.80%)
Dec 14, 2010	13.14	13.15	12.94	13.11	61,861	+0.03(+0.20%)
Dec 13, 2010	13.15	13.15	13.08	13.08	25,127	-0.03(-0.25%)
Dec 10, 2010	12.75	13.14	12.54	13.12	33,129	+0.38(+2.95%)
Dec 09, 2010	12.83	12.83	12.63	12.74	35,626	-0.01(-0.05%)
Dec 08, 2010	12.73	12.86	12.49	12.75	37,237	+0.00(+0.00%)
Dec 07, 2010	12.27	12.77	12.16	12.75	53,575	+0.52(+4.29%)
Dec 06, 2010	12.07	12.27	12.05	12.22	18,442	+0.09(+0.76%)
Dec 03, 2010	11.89	12.26	11.63	12.13	22,188	+0.03(+0.22%)
Dec 02, 2010	12.09	12.12	11.86	12.10	30,948	+0.00(+0.00%)

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.