Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.25	20.89	20.08	20.13	0	-0.46(-2.23%)
Jul 30, 2013	20.98	21.00	20.58	20.59	0	-0.24(-1.15%)
Jul 29, 2013	21.37	21.58	20.82	20.83	0	-0.11(-0.53%)
Jul 26, 2013	21.11	21.27	20.81	20.94	0	-0.38(-1.78%)
Jul 25, 2013	21.64	21.64	21.17	21.32	0	-0.05(-0.23%)
Jul 24, 2013	21.23	21.77	20.76	21.37	0	+0.11(+0.52%)
Jul 23, 2013	21.03	21.60	20.68	21.26	0	+0.19(+0.90%)
Jul 22, 2013	21.35	21.80	21.02	21.07	0	-0.56(-2.59%)
Jul 19, 2013	21.59	21.70	21.17	21.63	0	+0.05(+0.23%)
Jul 18, 2013	21.15	21.64	21.15	21.58	0	+0.58(+2.76%)
Jul 17, 2013	21.50	21.50	20.95	21.00	14,300	-0.30(-1.41%)
Jul 16, 2013	20.75	21.41	20.75	21.30	0	+0.51(+2.45%)
Jul 15, 2013	21.40	21.40	20.64	20.79	0	-0.66(-3.08%)
Jul 12, 2013	20.96	21.80	20.96	21.45	0	+0.40(+1.90%)
Jul 11, 2013	21.09	21.13	20.76	21.05	0	+0.24(+1.15%)
Jul 10, 2013	20.82	21.08	20.51	20.81	0	+0.04(+0.19%)
Jul 09, 2013	20.72	20.93	20.68	20.77	0	+0.11(+0.53%)
Jul 08, 2013	20.94	20.94	20.52	20.66	0	-0.17(-0.82%)
Jul 05, 2013	20.29	20.93	19.59	20.83	0	+0.80(+3.99%)
Jul 03, 2013	19.69	20.04	19.69	20.03	0	+0.19(+0.96%)
Jul 02, 2013	19.53	20.04	19.36	19.84	0	+0.32(+1.64%)
Jul 01, 2013	18.50	19.59	18.41	19.52	0	+1.11(+6.03%)
Jun 28, 2013	18.39	18.63	18.25	18.41	93,026	-0.08(-0.43%)
Jun 27, 2013	18.34	18.76	18.25	18.49	0	+0.30(+1.65%)
Jun 26, 2013	18.45	18.45	18.11	18.19	0	-0.21(-1.14%)
Jun 25, 2013	18.50	18.70	18.10	18.40	0	+0.12(+0.66%)
Jun 24, 2013	18.22	18.64	18.12	18.28	0	-0.10(-0.54%)
Jun 21, 2013	18.40	18.52	18.17	18.38	110,859	-0.03(-0.16%)
Jun 20, 2013	18.32	18.44	17.92	18.41	0	-0.13(-0.70%)
Jun 19, 2013	18.72	18.84	18.49	18.54	0	-0.45(-2.37%)
Jun 18, 2013	18.83	19.34	18.83	18.99	0	+0.15(+0.80%)
Jun 17, 2013	18.85	19.02	18.68	18.84	0	+0.13(+0.69%)
Jun 14, 2013	18.73	18.84	18.37	18.71	0	+0.01(+0.05%)
Jun 13, 2013	18.85	18.90	18.48	18.70	126,905	-0.09(-0.48%)
Jun 12, 2013	19.03	19.10	18.70	18.79	8,022	-0.19(-1.00%)
Jun 11, 2013	19.34	19.34	18.90	18.98	28,839	-0.67(-3.41%)
Jun 10, 2013	19.75	19.84	19.52	19.65	0	-0.08(-0.41%)
Jun 07, 2013	19.75	19.80	19.55	19.73	0	+0.16(+0.82%)
Jun 06, 2013	19.47	19.69	19.16	19.57	30,339	+0.06(+0.31%)
Jun 05, 2013	19.93	19.93	19.45	19.51	0	-0.38(-1.91%)
Jun 04, 2013	20.20	20.20	19.85	19.89	0	-0.40(-1.97%)
Jun 03, 2013	19.50	20.66	19.50	20.29	50,066	+0.78(+4.00%)
May 31, 2013	19.57	20.04	18.80	19.51	26,512	-0.22(-1.12%)
May 30, 2013	19.69	19.79	19.63	19.73	20,050	+0.00(+0.00%)
May 29, 2013	19.89	20.12	19.68	19.73	4,369	-0.40(-1.99%)
May 28, 2013	20.18	20.18	19.74	20.13	16,412	+0.26(+1.31%)
May 24, 2013	19.62	20.01	19.40	19.87	0	+0.08(+0.40%)
May 23, 2013	19.64	19.88	19.35	19.79	0	+0.06(+0.30%)
May 22, 2013	19.97	20.01	19.60	19.73	0	-0.27(-1.35%)
May 21, 2013	20.10	20.24	19.78	20.00	0	-0.16(-0.79%)
May 20, 2013	19.89	20.24	19.89	20.16	0	+0.20(+1.00%)
May 17, 2013	20.00	20.05	19.82	19.96	0	+0.09(+0.45%)
May 16, 2013	19.85	20.00	19.78	19.87	5,179	+0.02(+0.10%)
May 15, 2013	19.77	19.95	19.64	19.85	0	+0.11(+0.56%)
May 13, 2013	19.88	19.88	19.74	19.74	0	-0.05(-0.25%)
May 10, 2013	19.85	19.85	19.31	19.79	0	+0.04(+0.20%)
May 09, 2013	19.73	19.89	19.50	19.75	0	-0.06(-0.30%)
May 08, 2013	19.79	19.89	19.69	19.81	0	+0.15(+0.76%)
May 07, 2013	19.60	19.70	19.44	19.66	0	+0.07(+0.36%)
May 06, 2013	19.48	19.59	19.39	19.59	0	+0.17(+0.88%)
May 03, 2013	19.16	19.50	19.16	19.42	0	+0.39(+2.05%)
May 02, 2013	18.91	19.12	18.71	19.03	0	+0.27(+1.44%)

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.