Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.36	20.36	19.85	20.19	10,242	-0.02(-0.10%)
Jun 28, 2007	19.89	20.33	19.72	20.21	15,142	+0.32(+1.61%)
Jun 27, 2007	20.04	20.13	19.89	19.89	6,931	-0.27(-1.34%)
Jun 26, 2007	20.36	20.36	20.05	20.16	7,466	-0.04(-0.20%)
Jun 25, 2007	20.55	20.55	19.97	20.20	9,139	-0.35(-1.70%)
Jun 22, 2007	20.45	20.55	20.45	20.55	3,312	+0.01(+0.05%)
Jun 21, 2007	20.42	20.54	20.42	20.54	400	+0.11(+0.54%)
Jun 20, 2007	20.50	20.52	20.35	20.43	35,900	-0.07(-0.34%)
Jun 19, 2007	20.42	20.55	20.42	20.50	6,200	+0.08(+0.39%)
Jun 18, 2007	20.50	20.51	20.42	20.42	9,000	-0.08(-0.39%)
Jun 15, 2007	20.23	20.55	20.23	20.50	5,000	+0.14(+0.69%)
Jun 14, 2007	20.28	20.38	20.22	20.36	3,000	+0.12(+0.59%)
Jun 13, 2007	19.76	20.32	19.76	20.24	9,600	+0.02(+0.10%)
Jun 12, 2007	20.09	20.44	20.09	20.22	18,100	+0.10(+0.50%)
Jun 11, 2007	20.27	20.51	20.12	20.12	4,360	-0.04(-0.20%)
Jun 08, 2007	20.29	20.45	20.00	20.16	6,500	-0.28(-1.37%)
Jun 07, 2007	20.53	20.53	20.42	20.44	2,881	-0.10(-0.49%)
Jun 06, 2007	20.29	20.55	20.12	20.54	13,919	+0.04(+0.20%)
Jun 05, 2007	20.23	20.52	20.13	20.50	9,006	+0.25(+1.23%)
Jun 04, 2007	20.16	20.36	20.15	20.25	2,855	-0.01(-0.05%)
Jun 01, 2007	20.25	20.32	20.25	20.26	4,530	+0.00(+0.00%)
May 31, 2007	20.33	20.50	20.11	20.26	8,332	-0.29(-1.41%)
May 30, 2007	20.16	20.55	20.10	20.55	9,862	+0.41(+2.04%)
May 29, 2007	20.30	20.30	20.14	20.14	4,850	-0.14(-0.69%)
May 25, 2007	20.20	20.41	20.09	20.28	5,200	+0.19(+0.95%)
May 24, 2007	20.29	20.50	19.97	20.09	12,894	-0.08(-0.40%)
May 23, 2007	20.21	20.32	20.09	20.17	5,719	-0.08(-0.40%)
May 22, 2007	20.21	20.26	20.11	20.25	5,400	+0.05(+0.25%)
May 21, 2007	20.28	20.30	20.12	20.20	10,721	-0.04(-0.20%)
May 18, 2007	20.15	20.40	20.00	20.24	12,501	+0.29(+1.45%)
May 17, 2007	20.06	20.06	19.85	19.95	4,104	-0.15(-0.75%)
May 16, 2007	20.28	20.36	20.09	20.10	3,200	-0.14(-0.69%)
May 15, 2007	20.50	20.54	20.15	20.24	3,278	-0.30(-1.46%)
May 14, 2007	20.24	20.62	20.22	20.54	8,200	+0.25(+1.23%)
May 11, 2007	20.31	20.32	20.01	20.29	3,700	-0.10(-0.49%)
May 10, 2007	20.35	20.39	20.23	20.39	4,065	+0.02(+0.10%)
May 09, 2007	20.39	20.45	20.26	20.37	5,965	-0.10(-0.49%)
May 08, 2007	20.37	20.50	20.32	20.47	5,303	+0.04(+0.20%)
May 07, 2007	20.13	20.45	20.13	20.43	5,900	+0.23(+1.14%)
May 04, 2007	19.80	20.27	19.76	20.20	7,000	+0.34(+1.71%)
May 03, 2007	19.59	20.05	19.58	19.86	10,876	+0.13(+0.66%)
May 02, 2007	19.35	19.75	19.35	19.73	11,233	+0.34(+1.75%)
May 01, 2007	19.14	19.44	19.14	19.39	6,662	+0.20(+1.04%)
Apr 30, 2007	19.19	19.34	19.18	19.19	8,323	-0.15(-0.78%)
Apr 27, 2007	19.34	19.50	19.25	19.34	7,681	+0.09(+0.47%)
Apr 26, 2007	19.28	19.35	19.18	19.25	6,340	-0.04(-0.21%)
Apr 25, 2007	19.06	19.29	18.93	19.29	3,480	+0.36(+1.90%)
Apr 24, 2007	18.96	18.96	18.84	18.93	1,955	-0.21(-1.10%)
Apr 23, 2007	19.29	19.30	19.09	19.14	15,658	-0.06(-0.31%)
Apr 20, 2007	18.98	19.20	18.90	19.20	6,259	+0.30(+1.59%)
Apr 19, 2007	19.22	19.28	18.90	18.90	4,723	-0.31(-1.61%)
Apr 18, 2007	18.62	19.21	18.62	19.21	9,796	+0.57(+3.06%)
Apr 17, 2007	19.12	19.24	18.63	18.64	28,004	-0.33(-1.74%)
Apr 16, 2007	19.09	19.09	18.86	18.97	15,970	-0.20(-1.04%)
Apr 13, 2007	19.04	19.28	19.04	19.17	4,677	+0.09(+0.47%)
Apr 12, 2007	18.93	19.09	18.90	19.08	11,860	+0.01(+0.05%)
Apr 11, 2007	18.99	19.10	18.84	19.07	21,299	-0.05(-0.26%)
Apr 10, 2007	19.01	19.12	18.96	19.12	71,418	-0.09(-0.47%)
Apr 09, 2007	19.52	19.52	19.00	19.21	19,750	+0.00(+0.00%)
Apr 05, 2007	19.74	19.76	19.20	19.21	82,197	-0.50(-2.54%)
Apr 04, 2007	19.89	19.93	19.58	19.71	13,307	-0.19(-0.95%)
Apr 03, 2007	19.89	20.03	19.87	19.90	19,619	+0.04(+0.20%)

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.