Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	19.61	19.61	19.15	19.29	18,174	-0.21(-1.08%)
Feb 25, 2011	18.94	19.60	18.94	19.50	24,577	+0.50(+2.63%)
Feb 24, 2011	18.75	19.05	18.73	19.00	16,833	+0.32(+1.71%)
Feb 23, 2011	18.89	19.07	18.53	18.68	38,504	-0.14(-0.74%)
Feb 22, 2011	18.95	19.19	18.82	18.82	16,004	-0.42(-2.18%)
Feb 18, 2011	19.17	19.44	19.09	19.24	20,463	+0.16(+0.84%)
Feb 17, 2011	19.20	19.28	18.00	19.08	14,836	-0.20(-1.04%)
Feb 16, 2011	19.29	19.39	19.04	19.28	12,555	+0.02(+0.10%)
Feb 15, 2011	19.06	19.49	19.00	19.26	29,025	+0.08(+0.42%)
Feb 14, 2011	19.08	19.26	18.94	19.18	24,922	+0.03(+0.16%)
Feb 11, 2011	18.23	19.21	18.20	19.15	28,669	+0.79(+4.30%)
Feb 10, 2011	18.37	18.67	18.31	18.36	42,733	-0.10(-0.54%)
Feb 09, 2011	18.81	19.23	18.20	18.46	78,446	-0.52(-2.74%)
Feb 08, 2011	19.19	19.23	18.65	18.98	20,022	-0.32(-1.66%)
Feb 07, 2011	19.04	19.80	19.04	19.30	15,267	+0.21(+1.10%)
Feb 04, 2011	19.32	19.46	18.94	19.09	19,901	-0.21(-1.09%)
Feb 03, 2011	19.56	19.74	19.27	19.30	18,298	-0.35(-1.78%)
Feb 02, 2011	20.11	20.26	19.62	19.65	11,922	-0.50(-2.48%)
Feb 01, 2011	19.44	20.36	19.36	20.15	34,799	+0.82(+4.24%)
Jan 31, 2011	18.53	19.66	18.24	19.33	52,013	+0.93(+5.05%)
Jan 28, 2011	18.97	18.97	18.00	18.40	46,518	-0.52(-2.75%)
Jan 27, 2011	19.24	19.72	18.72	18.92	64,353	-0.50(-2.57%)
Jan 26, 2011	18.87	19.50	18.82	19.42	52,723	+0.58(+3.08%)
Jan 25, 2011	18.75	19.07	18.49	18.84	26,403	+0.02(+0.11%)
Jan 24, 2011	18.49	19.19	18.41	18.82	67,021	+0.41(+2.23%)
Jan 21, 2011	19.01	19.06	18.41	18.41	24,729	-0.46(-2.44%)
Jan 20, 2011	18.35	19.20	18.35	18.87	40,174	+0.51(+2.78%)
Jan 19, 2011	19.33	19.43	18.35	18.36	19,765	-1.13(-5.80%)
Jan 18, 2011	19.59	19.59	19.22	19.49	39,034	-0.14(-0.71%)
Jan 14, 2011	19.55	19.88	19.15	19.63	74,801	+0.06(+0.31%)
Jan 13, 2011	19.83	20.06	19.52	19.57	35,996	-0.25(-1.26%)
Jan 12, 2011	19.87	20.00	19.64	19.82	65,093	+0.18(+0.92%)
Jan 11, 2011	19.45	19.75	19.45	19.64	19,806	+0.27(+1.39%)
Jan 10, 2011	19.36	19.51	19.25	19.37	31,753	-0.04(-0.21%)
Jan 07, 2011	19.76	19.76	19.04	19.41	17,221	-0.29(-1.47%)
Jan 06, 2011	19.69	19.84	19.51	19.70	28,252	-0.05(-0.25%)
Jan 05, 2011	18.74	19.95	18.74	19.75	54,954	+0.97(+5.17%)
Jan 04, 2011	19.43	19.43	18.60	18.78	35,155	-0.49(-2.54%)
Jan 03, 2011	19.27	19.61	18.97	19.27	71,387	+0.30(+1.58%)
Dec 31, 2010	19.37	19.46	18.97	18.97	14,823	-0.53(-2.72%)
Dec 30, 2010	19.36	19.85	19.36	19.50	15,078	-0.16(-0.81%)
Dec 29, 2010	19.60	19.70	19.26	19.66	17,583	-0.23(-1.16%)
Dec 28, 2010	19.73	20.15	19.59	19.89	17,924	-0.13(-0.65%)
Dec 27, 2010	19.47	20.12	19.47	20.02	7,903	+0.41(+2.09%)
Dec 23, 2010	20.11	20.22	19.45	19.61	35,007	-0.48(-2.39%)
Dec 22, 2010	19.67	20.74	19.60	20.09	33,398	-0.06(-0.30%)
Dec 21, 2010	19.95	20.46	19.82	20.15	29,476	+0.28(+1.41%)
Dec 20, 2010	19.75	20.00	19.61	19.87	28,454	+0.12(+0.61%)
Dec 17, 2010	19.70	19.98	19.63	19.75	65,229	+0.12(+0.61%)
Dec 16, 2010	19.73	20.00	19.63	19.63	36,413	-0.11(-0.56%)
Dec 15, 2010	19.09	19.88	18.68	19.74	40,319	-0.16(-0.80%)
Dec 14, 2010	19.95	19.97	19.65	19.90	40,750	+0.04(+0.20%)
Dec 13, 2010	19.96	19.96	19.85	19.86	16,552	-0.05(-0.25%)
Dec 10, 2010	19.35	19.95	19.04	19.91	21,823	+0.57(+2.95%)
Dec 09, 2010	19.48	19.48	19.18	19.34	23,468	-0.11(-0.57%)
Dec 08, 2010	19.42	19.63	19.06	19.45	24,403	+0.00(+0.00%)
Dec 07, 2010	18.72	19.48	18.55	19.45	35,110	+0.80(+4.29%)
Dec 06, 2010	18.42	18.73	18.38	18.65	12,086	+0.14(+0.76%)
Dec 03, 2010	18.15	18.71	17.75	18.51	14,541	+0.04(+0.22%)
Dec 02, 2010	18.45	18.50	18.09	18.47	20,282	+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.