Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	13.77	13.85	13.61	13.79	16,887	+0.03(+0.20%)
Feb 27, 2013	13.65	14.01	13.65	13.76	36,774	+0.06(+0.40%)
Feb 26, 2013	13.56	13.76	13.39	13.70	31,248	+0.19(+1.38%)
Feb 25, 2013	13.87	13.88	13.50	13.52	26,714	-0.32(-2.30%)
Feb 22, 2013	13.93	13.94	13.73	13.84	30,840	-0.05(-0.35%)
Feb 21, 2013	13.84	14.13	13.74	13.88	33,899	+0.06(+0.45%)
Feb 20, 2013	14.04	14.10	13.75	13.82	30,711	-0.26(-1.82%)
Feb 19, 2013	14.00	14.13	13.97	14.08	20,784	+0.09(+0.64%)
Feb 15, 2013	13.99	14.01	13.86	13.99	48,709	+0.15(+1.10%)
Feb 14, 2013	13.70	14.03	13.70	13.84	17,299	-0.05(-0.35%)
Feb 13, 2013	14.10	14.10	13.73	13.88	37,111	-0.02(-0.15%)
Feb 12, 2013	13.83	13.97	13.82	13.90	10,865	+0.22(+1.62%)
Feb 11, 2013	13.83	13.83	13.59	13.68	25,217	-0.17(-1.20%)
Feb 08, 2013	13.70	13.92	13.65	13.85	18,204	+0.16(+1.16%)
Feb 07, 2013	13.84	13.84	13.57	13.69	24,514	-0.08(-0.60%)
Feb 06, 2013	13.84	13.90	13.70	13.77	24,741	-0.31(-2.21%)
Feb 04, 2013	14.22	14.41	13.96	14.08	32,683	-0.15(-1.07%)
Feb 01, 2013	13.97	14.28	13.90	14.24	35,265	+0.34(+2.44%)
Jan 31, 2013	13.51	14.04	13.32	13.90	49,884	+0.39(+2.87%)
Jan 30, 2013	13.65	13.65	13.32	13.51	26,510	-0.16(-1.16%)
Jan 29, 2013	13.42	13.84	13.42	13.67	42,467	+0.20(+1.49%)
Jan 28, 2013	13.38	13.56	13.32	13.47	21,465	+0.15(+1.14%)
Jan 25, 2013	13.45	13.49	13.23	13.32	21,754	-0.08(-0.57%)
Jan 24, 2013	13.32	13.45	13.32	13.39	9,104	+0.13(+0.99%)
Jan 23, 2013	13.49	13.56	13.15	13.26	23,745	-0.28(-2.04%)
Jan 22, 2013	13.41	13.54	13.41	13.54	59,453	+0.12(+0.88%)
Jan 18, 2013	13.22	13.42	13.20	13.42	20,706	+0.15(+1.15%)
Jan 17, 2013	13.00	13.28	12.91	13.27	22,827	+0.31(+2.40%)
Jan 16, 2013	13.05	13.06	12.96	12.96	4,972	-0.10(-0.74%)
Jan 15, 2013	12.90	13.08	12.89	13.05	12,683	+0.05(+0.37%)
Jan 14, 2013	12.93	13.05	12.80	13.00	39,658	+0.00(+0.00%)
Jan 11, 2013	13.17	13.17	12.87	13.00	28,313	-0.13(-1.00%)
Jan 10, 2013	13.23	13.23	13.02	13.14	12,465	-0.08(-0.58%)
Jan 09, 2013	13.13	13.43	12.98	13.21	44,753	+0.15(+1.16%)
Jan 08, 2013	13.00	13.18	13.00	13.06	12,291	-0.15(-1.10%)
Jan 07, 2013	13.26	13.32	13.18	13.21	9,911	-0.15(-1.14%)
Jan 04, 2013	13.32	13.48	13.07	13.36	20,594	+0.13(+0.99%)
Jan 03, 2013	13.27	13.33	13.09	13.23	16,187	-0.02(-0.16%)
Jan 02, 2013	13.21	13.47	12.89	13.25	97,672	+0.36(+2.79%)
Dec 31, 2012	12.82	13.02	12.76	12.89	41,413	+0.09(+0.70%)
Dec 28, 2012	12.82	12.87	12.76	12.80	45,146	-0.05(-0.38%)
Dec 27, 2012	12.86	12.89	12.73	12.85	28,693	+0.03(+0.27%)
Dec 26, 2012	12.86	13.11	12.76	12.81	22,732	+0.02(+0.16%)
Dec 24, 2012	12.83	13.00	12.78	12.79	5,383	-0.08(-0.59%)
Dec 21, 2012	12.78	12.96	12.65	12.87	211,975	+0.10(+0.81%)
Dec 20, 2012	12.87	12.90	12.58	12.76	31,913	-0.14(-1.07%)
Dec 19, 2012	12.76	12.93	12.65	12.90	13,695	-0.03(-0.21%)
Dec 18, 2012	12.63	12.94	12.56	12.93	28,241	+0.32(+2.52%)
Dec 17, 2012	12.24	12.62	12.24	12.61	23,858	+0.38(+3.11%)
Dec 14, 2012	12.27	12.42	12.22	12.23	34,547	-0.10(-0.84%)
Dec 13, 2012	12.29	12.43	12.18	12.33	37,473	+0.06(+0.45%)
Dec 12, 2012	12.49	12.49	12.23	12.28	33,433	-0.23(-1.81%)
Dec 11, 2012	12.48	12.53	12.36	12.50	25,351	+0.12(+1.00%)
Dec 10, 2012	12.41	12.41	12.11	12.38	36,709	-0.04(-0.33%)
Dec 07, 2012	12.53	12.53	12.38	12.42	15,115	-0.01(-0.11%)
Dec 06, 2012	12.60	12.60	12.38	12.44	14,551	-0.18(-1.41%)
Dec 05, 2012	12.81	12.86	12.52	12.61	21,431	-0.12(-0.92%)

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.