Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.17	10.36	9.725	10.18	90,219	+0.48(+4.97%)
Jun 27, 2008	9.978	10.30	9.667	9.699	1,608,980	-0.12(-1.23%)
Jun 26, 2008	10.63	10.64	9.763	9.820	33,271	-0.61(-5.89%)
Jun 25, 2008	10.46	10.66	10.37	10.43	42,676	-0.21(-1.97%)
Jun 24, 2008	10.95	11.11	10.59	10.64	18,618	-0.20(-1.87%)
Jun 23, 2008	11.61	11.61	10.85	10.85	84,562	-0.59(-5.15%)
Jun 20, 2008	11.42	11.58	11.25	11.44	22,044	-0.03(-0.28%)
Jun 19, 2008	11.78	11.78	11.40	11.47	33,573	-0.16(-1.36%)
Jun 18, 2008	11.79	11.97	11.58	11.63	27,876	-0.32(-2.71%)
Jun 17, 2008	12.46	12.46	11.89	11.95	21,283	-0.41(-3.33%)
Jun 16, 2008	12.38	12.48	12.33	12.36	15,902	+0.07(+0.57%)
Jun 13, 2008	12.08	12.54	12.08	12.29	18,006	+0.20(+1.68%)
Jun 12, 2008	11.77	12.09	11.77	12.09	17,344	+0.44(+3.75%)
Jun 11, 2008	11.75	12.01	11.58	11.65	14,542	-0.15(-1.29%)
Jun 10, 2008	11.97	12.04	11.61	11.80	8,333	+0.28(+2.42%)
Jun 09, 2008	11.80	11.80	11.51	11.52	12,744	-0.11(-0.93%)
Jun 06, 2008	12.04	12.04	11.63	11.63	14,938	-0.41(-3.42%)
Jun 05, 2008	11.73	12.04	11.71	12.04	12,174	+0.32(+2.70%)
Jun 04, 2008	11.79	11.97	11.73	11.73	40,972	-0.16(-1.39%)
Jun 03, 2008	11.81	12.05	11.78	11.89	19,293	+0.02(+0.16%)
Jun 02, 2008	12.13	12.14	11.80	11.87	11,166	+0.20(+1.74%)
May 30, 2008	12.15	12.22	11.67	11.67	34,142	-0.26(-2.18%)
May 29, 2008	12.18	12.18	11.73	11.93	8,347	-0.09(-0.74%)
May 28, 2008	12.32	12.32	11.99	12.02	19,558	+0.06(+0.53%)
May 27, 2008	11.96	12.08	11.75	11.96	7,879	-0.10(-0.79%)
May 26, 2008	12.04	12.34	11.84	12.05	8,862	+0.00(+0.00%)
May 23, 2008	12.04	12.34	11.84	12.05	8,862	+0.11(+0.96%)
May 22, 2008	12.22	12.22	11.89	11.94	1,859	-0.04(-0.32%)
May 21, 2008	12.12	12.32	11.97	11.97	7,346	-0.07(-0.58%)
May 20, 2008	12.04	12.13	11.95	12.04	8,070	+0.08(+0.64%)
May 19, 2008	11.94	12.03	11.92	11.97	8,045	-0.10(-0.79%)
May 16, 2008	11.83	12.23	11.78	12.06	14,678	-0.19(-1.55%)
May 15, 2008	11.97	12.27	11.79	12.25	19,702	-0.10(-0.77%)
May 14, 2008	12.23	12.43	11.87	12.35	6,467	-0.01(-0.10%)
May 13, 2008	12.08	12.36	11.70	12.36	13,667	+0.00(+0.00%)
May 12, 2008	11.98	12.52	11.90	12.36	12,343	+0.49(+4.11%)
May 09, 2008	12.03	12.03	11.42	11.87	3,558	-0.32(-2.65%)
May 08, 2008	12.15	12.20	12.02	12.20	14,668	+0.30(+2.50%)
May 07, 2008	12.13	12.22	11.89	11.90	10,728	-0.15(-1.21%)
May 06, 2008	12.19	12.23	11.92	12.04	7,996	-0.17(-1.40%)
May 05, 2008	12.23	12.28	12.17	12.22	11,151	-0.15(-1.23%)
May 02, 2008	12.60	12.61	12.34	12.37	7,414	+0.26(+2.15%)
May 01, 2008	12.37	12.43	12.04	12.11	3,707	-0.26(-2.10%)
Apr 30, 2008	12.45	12.48	12.36	12.37	3,688	-0.09(-0.71%)
Apr 29, 2008	12.61	12.62	12.46	12.46	7,027	-0.06(-0.51%)
Apr 28, 2008	12.51	12.62	12.51	12.52	4,229	-0.11(-0.85%)
Apr 25, 2008	12.51	12.68	12.48	12.63	27,189	+0.08(+0.61%)
Apr 24, 2008	12.33	12.55	12.17	12.55	31,194	+0.14(+1.12%)
Apr 23, 2008	12.49	12.55	12.36	12.41	12,567	-0.14(-1.11%)
Apr 22, 2008	12.51	12.56	12.27	12.55	7,887	-0.06(-0.45%)
Apr 21, 2008	12.55	12.61	12.54	12.61	1,514	+0.01(+0.10%)
Apr 18, 2008	12.57	12.67	12.57	12.60	11,357	-0.01(-0.10%)
Apr 17, 2008	12.33	12.63	12.33	12.61	9,018	+0.17(+1.38%)
Apr 16, 2008	12.30	12.51	12.14	12.44	9,813	+0.15(+1.19%)
Apr 15, 2008	12.21	12.56	12.09	12.29	6,996	+0.06(+0.47%)
Apr 14, 2008	12.28	12.55	12.23	12.23	2,523	-0.06(-0.46%)
Apr 11, 2008	12.37	12.49	12.24	12.29	15,078	-0.20(-1.62%)
Apr 10, 2008	12.44	12.62	12.39	12.49	2,935	-0.06(-0.45%)
Apr 09, 2008	12.36	12.62	12.36	12.55	28,331	-0.04(-0.30%)
Apr 08, 2008	12.52	12.64	12.51	12.59	6,393	+0.08(+0.61%)
Apr 07, 2008	12.36	12.52	12.35	12.51	32,927	+0.15(+1.23%)
Apr 04, 2008	12.44	12.68	12.32	12.36	70,928	+0.01(+0.10%)
Apr 03, 2008	12.17	12.35	12.11	12.35	8,106	+0.01(+0.10%)
Apr 02, 2008	12.38	12.52	12.33	12.34	13,458	+0.04(+0.31%)

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.