Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.72	10.72	10.18	10.37	98,739	-0.30(-2.78%)
Aug 30, 2011	10.51	10.71	10.16	10.66	43,248	+0.08(+0.75%)
Aug 29, 2011	10.45	10.70	10.45	10.58	53,166	+0.26(+2.55%)
Aug 26, 2011	9.907	10.49	9.854	10.32	93,171	+0.31(+3.09%)
Aug 25, 2011	10.62	10.81	9.986	10.01	104,608	-0.53(-5.05%)
Aug 24, 2011	10.01	10.56	9.933	10.55	52,968	+0.49(+4.91%)
Aug 23, 2011	9.545	10.05	9.519	10.05	61,099	+0.54(+5.67%)
Aug 22, 2011	9.861	9.861	9.381	9.512	27,796	-0.06(-0.62%)
Aug 19, 2011	9.276	9.677	9.276	9.572	75,119	+0.17(+1.82%)
Aug 18, 2011	9.762	9.861	9.348	9.401	129,456	-0.49(-4.92%)
Aug 17, 2011	9.993	10.09	9.868	9.887	29,247	-0.07(-0.66%)
Aug 16, 2011	9.947	10.04	9.486	9.953	71,646	-0.14(-1.43%)
Aug 15, 2011	9.979	10.24	9.868	10.10	42,339	+0.24(+2.47%)
Aug 12, 2011	10.07	10.20	9.802	9.854	86,742	-0.11(-1.12%)
Aug 11, 2011	9.407	10.12	9.407	9.966	94,481	+0.62(+6.62%)
Aug 10, 2011	10.19	10.19	9.282	9.348	191,918	-1.14(-10.91%)
Aug 09, 2011	10.44	10.83	9.690	10.49	150,460	+0.87(+9.10%)
Aug 08, 2011	10.08	10.52	9.552	9.618	177,197	-0.87(-8.28%)
Aug 05, 2011	10.84	11.00	10.39	10.49	52,921	-0.22(-2.03%)
Aug 04, 2011	11.17	11.17	10.69	10.70	96,202	-0.51(-4.52%)
Aug 03, 2011	10.84	11.22	10.76	11.21	64,147	+0.36(+3.27%)
Aug 02, 2011	10.99	11.12	10.83	10.85	55,678	-0.18(-1.61%)
Aug 01, 2011	11.21	11.25	11.01	11.03	50,633	+0.00(+0.00%)
Jul 29, 2011	11.10	11.24	10.93	11.03	56,584	-0.18(-1.64%)
Jul 28, 2011	10.95	11.28	10.71	11.22	50,759	+0.26(+2.34%)
Jul 27, 2011	11.27	11.37	10.85	10.96	128,687	-0.34(-2.97%)
Jul 26, 2011	11.40	11.45	11.26	11.30	24,790	-0.13(-1.15%)
Jul 25, 2011	11.55	11.58	11.40	11.43	35,935	-0.20(-1.75%)
Jul 22, 2011	11.66	11.71	11.58	11.63	48,104	-0.07(-0.62%)
Jul 21, 2011	11.51	11.71	11.51	11.70	71,245	+0.28(+2.48%)
Jul 20, 2011	11.58	11.64	11.34	11.42	43,666	-0.17(-1.48%)
Jul 19, 2011	11.38	11.62	11.31	11.59	73,500	+0.28(+2.50%)
Jul 18, 2011	11.49	11.55	11.25	11.31	62,054	-0.18(-1.60%)
Jul 15, 2011	11.44	11.62	11.39	11.49	76,582	+0.07(+0.58%)
Jul 14, 2011	11.65	11.83	11.32	11.43	59,824	-0.15(-1.31%)
Jul 13, 2011	11.68	11.78	11.52	11.58	72,453	+0.05(+0.46%)
Jul 12, 2011	11.45	11.66	11.45	11.53	88,784	+0.05(+0.40%)
Jul 11, 2011	11.51	11.68	11.41	11.48	145,813	+0.01(+0.12%)
Jul 08, 2011	11.22	11.50	11.13	11.47	85,968	+0.14(+1.28%)
Jul 07, 2011	11.12	11.61	11.01	11.32	269,436	+0.40(+3.67%)
Jul 06, 2011	10.84	10.95	10.59	10.92	117,540	+0.39(+3.68%)
Jul 05, 2011	10.77	10.77	10.51	10.53	45,112	-0.26(-2.38%)
Jul 01, 2011	10.85	10.93	10.70	10.79	75,648	-0.01(-0.12%)
Jun 30, 2011	10.80	10.91	10.71	10.80	41,084	+0.05(+0.49%)
Jun 29, 2011	10.80	10.83	10.64	10.75	40,879	-0.05(-0.43%)
Jun 28, 2011	10.73	10.83	10.61	10.80	45,326	+0.09(+0.80%)
Jun 27, 2011	10.54	10.74	10.42	10.71	95,921	+0.12(+1.12%)
Jun 24, 2011	10.39	10.65	10.36	10.59	183,756	+0.20(+1.96%)
Jun 23, 2011	10.46	10.49	10.24	10.39	126,585	-0.20(-1.86%)
Jun 22, 2011	10.77	10.85	10.57	10.58	46,044	-0.23(-2.13%)
Jun 21, 2011	10.81	10.95	10.63	10.81	61,508	+0.10(+0.92%)
Jun 20, 2011	10.76	10.85	10.62	10.72	43,069	-0.01(-0.06%)
Jun 17, 2011	10.56	10.78	10.56	10.72	120,439	+0.27(+2.58%)
Jun 16, 2011	10.29	10.60	10.22	10.45	85,543	+0.24(+2.32%)
Jun 15, 2011	10.25	10.39	10.18	10.22	34,873	-0.16(-1.52%)
Jun 14, 2011	10.31	10.50	10.20	10.37	58,727	+0.16(+1.53%)
Jun 13, 2011	10.12	10.28	9.937	10.22	65,370	+0.14(+1.36%)
Jun 10, 2011	10.09	10.21	9.924	10.08	45,544	-0.03(-0.32%)
Jun 09, 2011	10.13	10.26	10.09	10.11	36,843	+0.02(+0.19%)
Jun 08, 2011	9.924	10.14	9.924	10.09	166,693	+0.16(+1.58%)
Jun 07, 2011	10.09	10.18	9.930	9.937	46,103	-0.07(-0.72%)
Jun 06, 2011	10.02	10.36	9.937	10.01	119,094	+0.01(+0.13%)

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.