Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	17.99	18.01	17.46	17.52	207,003	-0.44(-2.45%)
Mar 30, 2011	17.72	18.03	17.70	17.96	68,446	+0.32(+1.81%)
Mar 29, 2011	17.38	17.68	17.32	17.64	29,452	+0.27(+1.55%)
Mar 28, 2011	17.67	17.86	17.36	17.37	41,823	-0.26(-1.47%)
Mar 25, 2011	17.39	17.64	17.36	17.63	43,684	+0.31(+1.79%)
Mar 24, 2011	17.49	17.58	17.27	17.32	38,364	-0.01(-0.06%)
Mar 23, 2011	17.42	17.48	17.22	17.33	42,815	-0.10(-0.57%)
Mar 22, 2011	17.58	17.58	17.31	17.43	22,651	-0.13(-0.74%)
Mar 21, 2011	17.39	17.57	17.17	17.56	93,746	+0.39(+2.27%)
Mar 18, 2011	17.09	17.20	16.95	17.17	87,747	+0.25(+1.48%)
Mar 17, 2011	17.15	17.15	16.69	16.92	26,655	+0.09(+0.53%)
Mar 16, 2011	17.00	17.39	16.66	16.83	94,153	-0.16(-0.94%)
Mar 15, 2011	16.64	17.22	16.63	16.99	90,336	-0.23(-1.34%)
Mar 14, 2011	17.08	17.43	16.91	17.22	63,467	-0.05(-0.29%)
Mar 11, 2011	17.05	17.33	17.00	17.27	95,125	+0.13(+0.76%)
Mar 10, 2011	16.81	17.21	16.63	17.14	1,000,970	+0.35(+2.08%)
Mar 09, 2011	16.90	16.92	16.50	16.79	56,288	-0.10(-0.59%)
Mar 08, 2011	17.00	17.25	16.40	16.89	92,671	-1.25(-6.89%)
Mar 07, 2011	18.90	18.90	18.14	18.14	21,327	-0.65(-3.46%)
Mar 04, 2011	19.16	19.16	18.58	18.79	9,207	-0.43(-2.24%)
Mar 03, 2011	18.95	19.22	18.82	19.22	14,445	+0.33(+1.75%)
Mar 02, 2011	18.98	18.98	18.53	18.89	10,797	-0.07(-0.37%)
Mar 01, 2011	19.10	19.33	18.54	18.96	22,909	-0.33(-1.71%)
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%)

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.