Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	14.69	14.85	14.32	14.56	0	-0.23(-1.54%)
Sep 27, 2013	14.61	14.90	14.49	14.79	0	+0.06(+0.39%)
Sep 26, 2013	14.42	14.76	14.42	14.73	38,556	+0.56(+3.97%)
Sep 25, 2013	13.91	14.33	13.91	14.17	87,150	+0.51(+3.70%)
Sep 24, 2013	13.95	14.00	13.58	13.66	47,403	-0.38(-2.69%)
Sep 23, 2013	14.12	14.38	13.95	14.04	36,351	-0.04(-0.30%)
Sep 20, 2013	13.85	14.16	13.67	14.08	0	+0.24(+1.75%)
Sep 19, 2013	13.75	13.85	13.44	13.84	44,608	+0.09(+0.62%)
Sep 18, 2013	13.85	13.85	13.56	13.75	0	-0.06(-0.46%)
Sep 17, 2013	13.91	13.91	13.75	13.82	0	-0.12(-0.87%)
Sep 16, 2013	14.24	14.30	13.64	13.94	0	-0.05(-0.36%)
Sep 13, 2013	13.99	14.25	13.90	13.99	0	+0.08(+0.56%)
Sep 12, 2013	14.04	14.15	13.85	13.91	0	-0.06(-0.41%)
Sep 11, 2013	13.76	14.05	13.46	13.97	0	+0.19(+1.39%)
Sep 10, 2013	13.61	13.78	13.60	13.78	17,684	+0.31(+2.27%)
Sep 09, 2013	13.42	13.58	13.10	13.47	0	+0.01(+0.05%)
Sep 06, 2013	13.60	13.60	13.46	13.46	0	-0.11(-0.83%)
Sep 05, 2013	13.12	13.59	13.12	13.58	0	+0.41(+3.10%)
Sep 04, 2013	13.31	13.68	13.09	13.17	0	-0.17(-1.27%)
Sep 03, 2013	13.27	13.39	12.96	13.34	0	+0.27(+2.10%)
Aug 30, 2013	13.66	13.66	12.97	13.06	0	-0.66(-4.78%)
Aug 29, 2013	13.81	13.89	13.46	13.72	30,640	-0.15(-1.07%)
Aug 28, 2013	13.84	13.94	13.69	13.86	0	+0.14(+1.03%)
Aug 27, 2013	13.88	14.46	13.69	13.72	32,994	-0.32(-2.26%)
Aug 26, 2013	13.87	14.27	13.87	14.04	0	+0.11(+0.81%)
Aug 23, 2013	13.94	14.02	13.81	13.93	0	-0.02(-0.15%)
Aug 22, 2013	13.92	14.26	13.84	13.95	18,543	+0.04(+0.30%)
Aug 21, 2013	14.32	14.46	13.87	13.91	0	-0.50(-3.47%)
Aug 20, 2013	14.94	14.94	14.34	14.41	22,330	-0.48(-3.22%)
Aug 19, 2013	14.95	15.17	14.89	14.89	35,213	-0.03(-0.19%)
Aug 16, 2013	15.06	15.49	14.90	14.91	0	-0.25(-1.67%)
Aug 15, 2013	14.98	15.41	14.89	15.17	59,484	-0.02(-0.14%)
Aug 14, 2013	14.92	15.26	14.92	15.19	19,808	+0.04(+0.23%)
Aug 13, 2013	15.12	15.19	14.87	15.15	11,327	+0.20(+1.32%)
Aug 12, 2013	14.65	15.30	14.65	14.96	14,256	+0.21(+1.43%)
Aug 09, 2013	15.29	15.29	14.63	14.75	16,682	-0.56(-3.68%)
Aug 08, 2013	15.13	15.36	15.00	15.31	14,222	+0.33(+2.21%)
Aug 07, 2013	14.96	15.36	14.83	14.98	36,620	-0.01(-0.09%)
Aug 06, 2013	14.84	15.13	14.55	14.99	39,145	+0.15(+1.00%)
Aug 05, 2013	14.67	15.08	14.46	14.84	15,818	+0.11(+0.77%)
Aug 02, 2013	14.55	14.77	14.53	14.73	14,526	+0.15(+1.01%)
Aug 01, 2013	14.58	14.70	14.27	14.58	53,214	+0.40(+2.83%)
Jul 31, 2013	14.27	14.72	14.15	14.18	0	-0.32(-2.23%)
Jul 30, 2013	14.78	14.79	14.50	14.51	0	-0.17(-1.15%)
Jul 29, 2013	15.06	15.20	14.67	14.67	0	-0.08(-0.53%)
Jul 26, 2013	14.87	14.98	14.66	14.75	0	-0.27(-1.78%)
Jul 25, 2013	15.25	15.25	14.91	15.02	0	-0.04(-0.23%)
Jul 24, 2013	14.96	15.33	14.63	15.06	0	+0.08(+0.52%)
Jul 23, 2013	14.82	15.22	14.57	14.98	0	+0.13(+0.90%)
Jul 22, 2013	15.04	15.36	14.81	14.84	0	-0.39(-2.59%)
Jul 19, 2013	15.21	15.29	14.91	15.24	0	+0.04(+0.23%)
Jul 18, 2013	14.90	15.25	14.90	15.20	0	+0.41(+2.76%)
Jul 17, 2013	15.15	15.15	14.76	14.79	20,298	-0.21(-1.41%)
Jul 16, 2013	14.62	15.08	14.62	15.01	0	+0.36(+2.45%)
Jul 15, 2013	15.08	15.08	14.54	14.65	0	-0.46(-3.08%)
Jul 12, 2013	14.77	15.36	14.77	15.11	0	+0.28(+1.90%)
Jul 11, 2013	14.86	14.89	14.63	14.83	0	+0.17(+1.15%)
Jul 10, 2013	14.67	14.85	14.45	14.66	0	+0.03(+0.19%)
Jul 09, 2013	14.60	14.75	14.57	14.63	0	+0.08(+0.53%)
Jul 08, 2013	14.75	14.75	14.46	14.55	0	-0.12(-0.82%)
Jul 05, 2013	14.29	14.75	13.80	14.67	0	+0.56(+3.99%)
Jul 03, 2013	13.87	14.12	13.87	14.11	0	+0.13(+0.96%)
Jul 02, 2013	13.76	14.12	13.64	13.98	0	+0.23(+1.64%)

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.