Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	13.43	14.36	13.38	14.35	29,708	+0.78(+5.75%)
Dec 30, 2008	13.35	13.60	13.20	13.57	8,446	+0.37(+2.80%)
Dec 29, 2008	13.46	13.62	13.16	13.20	7,904	-0.27(-2.00%)
Dec 26, 2008	13.15	13.84	12.91	13.47	4,186	+0.07(+0.52%)
Dec 24, 2008	13.19	13.60	13.12	13.40	6,858	+0.06(+0.45%)
Dec 23, 2008	13.60	14.00	13.20	13.34	14,624	-0.26(-1.91%)
Dec 22, 2008	13.51	14.47	12.90	13.60	28,142	+0.19(+1.42%)
Dec 19, 2008	14.40	15.90	13.31	13.41	62,531	-1.09(-7.52%)
Dec 18, 2008	15.25	15.97	14.14	14.50	14,612	-0.75(-4.92%)
Dec 17, 2008	14.55	15.29	13.90	15.25	43,200	+0.43(+2.90%)
Dec 16, 2008	13.78	15.20	13.23	14.82	29,330	+1.31(+9.70%)
Dec 15, 2008	14.27	14.50	13.08	13.51	10,411	-0.73(-5.13%)
Dec 12, 2008	13.40	14.25	13.00	14.24	16,684	+0.81(+6.03%)
Dec 11, 2008	14.87	15.24	13.43	13.43	21,413	-1.72(-11.35%)
Dec 10, 2008	15.09	15.98	13.82	15.15	9,073	+0.24(+1.61%)
Dec 09, 2008	15.74	16.85	14.38	14.91	9,589	-1.05(-6.58%)
Dec 08, 2008	15.91	15.96	13.17	15.96	24,111	+0.54(+3.50%)
Dec 05, 2008	13.16	15.55	13.06	15.42	13,274	+2.05(+15.33%)
Dec 04, 2008	13.87	14.86	13.31	13.37	11,241	-0.70(-4.98%)
Dec 03, 2008	14.52	16.00	12.85	14.07	23,256	-1.51(-9.69%)
Dec 02, 2008	13.53	15.59	12.75	15.58	17,787	+2.42(+18.39%)
Dec 01, 2008	15.81	16.00	13.07	13.16	21,745	-3.21(-19.61%)
Nov 28, 2008	16.08	17.00	15.69	16.37	21,462	-0.35(-2.09%)
Nov 26, 2008	15.75	16.80	14.60	16.72	19,934	+0.53(+3.27%)
Nov 25, 2008	15.85	16.19	15.30	16.19	25,477	+0.40(+2.53%)
Nov 24, 2008	13.93	15.97	12.75	15.79	31,907	+2.16(+15.85%)
Nov 21, 2008	12.90	13.77	12.14	13.63	22,600	+1.38(+11.27%)
Nov 20, 2008	12.51	13.28	12.25	12.25	13,574	-0.43(-3.39%)
Nov 19, 2008	13.58	13.58	12.61	12.68	10,396	-1.10(-7.98%)
Nov 18, 2008	13.86	14.20	12.80	13.78	15,485	-0.36(-2.55%)
Nov 17, 2008	14.60	14.93	14.08	14.14	27,974	-0.28(-1.94%)
Nov 14, 2008	14.71	15.25	13.61	14.42	21,014	-0.62(-4.12%)
Nov 13, 2008	13.13	15.65	12.75	15.04	30,861	+2.08(+16.05%)
Nov 12, 2008	13.80	14.84	12.96	12.96	13,528	-1.15(-8.15%)
Nov 11, 2008	15.47	15.79	14.04	14.11	10,427	-1.59(-10.13%)
Nov 10, 2008	15.73	16.49	15.67	15.70	24,619	+0.26(+1.68%)
Nov 07, 2008	14.02	15.72	14.02	15.44	11,341	+1.56(+11.24%)
Nov 06, 2008	14.31	15.50	13.33	13.88	9,157	-0.61(-4.21%)
Nov 05, 2008	16.64	16.64	14.01	14.49	11,663	-2.52(-14.81%)
Nov 04, 2008	17.32	17.32	15.83	17.01	7,642	+0.31(+1.86%)
Nov 03, 2008	16.74	16.95	15.90	16.70	25,249	+0.49(+3.02%)
Oct 31, 2008	14.85	16.21	14.51	16.21	28,882	+1.23(+8.21%)
Oct 30, 2008	14.96	15.00	12.63	14.98	16,725	+0.43(+2.96%)
Oct 29, 2008	15.25	15.50	14.02	14.55	17,439	-0.35(-2.35%)
Oct 28, 2008	12.80	15.00	12.63	14.90	23,067	+2.28(+18.07%)
Oct 27, 2008	12.52	12.89	12.10	12.62	20,309	-0.04(-0.32%)
Oct 24, 2008	12.61	13.14	12.50	12.66	38,260	-1.22(-8.79%)
Oct 23, 2008	13.16	14.21	12.50	13.88	27,116	+0.62(+4.68%)
Oct 22, 2008	12.74	14.40	12.56	13.26	12,828	-0.14(-1.04%)
Oct 21, 2008	14.28	15.13	13.38	13.40	25,866	-1.20(-8.22%)
Oct 20, 2008	15.10	15.25	14.21	14.60	24,012	-0.84(-5.44%)
Oct 17, 2008	15.40	16.45	13.11	15.44	61,464	-1.56(-9.18%)
Oct 16, 2008	14.00	17.00	12.21	17.00	28,303	+2.91(+20.65%)
Oct 15, 2008	15.99	15.99	13.95	14.09	15,082	-1.44(-9.27%)
Oct 14, 2008	18.00	18.00	15.40	15.53	9,635	-2.44(-13.58%)
Oct 13, 2008	15.67	18.00	13.14	17.97	32,945	+3.53(+24.45%)
Oct 10, 2008	13.61	15.00	10.06	14.44	54,800	+0.63(+4.56%)
Oct 09, 2008	16.69	16.69	13.81	13.81	43,548	-3.12(-18.43%)
Oct 08, 2008	16.22	18.00	16.22	16.93	48,340	+0.38(+2.30%)
Oct 07, 2008	19.57	19.58	16.27	16.55	32,787	-2.01(-10.83%)
Oct 06, 2008	18.85	20.00	17.61	18.56	20,158	-0.78(-4.03%)
Oct 03, 2008	18.98	20.27	18.98	19.34	5,702	+0.74(+3.98%)
Oct 02, 2008	19.12	19.64	18.60	18.60	11,328	-0.62(-3.23%)

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.