Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.99	12.99	12.23	12.72	111,191	+0.01(+0.10%)
Mar 29, 2007	12.80	12.84	12.69	12.71	9,149	-0.09(-0.69%)
Mar 28, 2007	13.27	13.29	12.80	12.80	26,446	-0.32(-2.42%)
Mar 27, 2007	13.32	13.32	13.12	13.12	137,620	-0.14(-1.05%)
Mar 26, 2007	13.31	13.31	13.23	13.26	2,050	-0.06(-0.43%)
Mar 23, 2007	13.12	13.34	13.12	13.31	96,895	+0.10(+0.72%)
Mar 22, 2007	13.11	13.22	13.08	13.22	12,862	+0.01(+0.05%)
Mar 21, 2007	13.18	13.23	13.12	13.21	3,380	+0.08(+0.58%)
Mar 20, 2007	13.07	13.21	13.07	13.14	4,984	+0.00(+0.00%)
Mar 19, 2007	13.12	13.14	13.00	13.14	29,522	-0.07(-0.53%)
Mar 16, 2007	13.21	13.30	13.15	13.20	24,322	-0.08(-0.57%)
Mar 15, 2007	13.22	13.28	13.10	13.28	13,824	-0.05(-0.38%)
Mar 14, 2007	12.78	13.38	12.78	13.33	45,635	+0.23(+1.74%)
Mar 13, 2007	13.55	13.35	13.00	13.10	158,231	-0.44(-3.28%)
Mar 12, 2007	13.62	13.64	13.45	13.55	6,365	-0.08(-0.60%)
Mar 09, 2007	13.62	13.63	13.57	13.63	5,095	+0.05(+0.37%)
Mar 08, 2007	13.57	13.61	13.53	13.58	10,064	-0.04(-0.33%)
Mar 07, 2007	13.63	13.65	13.55	13.62	25,128	+0.03(+0.23%)
Mar 06, 2007	13.60	13.64	13.55	13.59	13,376	+0.01(+0.05%)
Mar 05, 2007	13.54	13.69	13.54	13.59	13,051	-0.04(-0.33%)
Mar 02, 2007	13.59	13.63	13.47	13.63	4,661	-0.03(-0.23%)
Mar 01, 2007	13.59	13.66	13.51	13.66	9,876	+0.02(+0.14%)
Feb 28, 2007	13.49	13.75	13.47	13.64	17,247	+0.04(+0.33%)
Feb 27, 2007	13.58	13.79	13.53	13.60	18,364	-0.04(-0.28%)
Feb 26, 2007	13.65	13.65	13.57	13.64	3,583	-0.02(-0.14%)
Feb 23, 2007	13.65	13.72	13.65	13.65	2,001	+0.03(+0.23%)
Feb 22, 2007	13.52	13.73	13.41	13.62	10,920	+0.05(+0.37%)
Feb 21, 2007	13.26	13.81	13.26	13.57	29,321	-0.22(-1.56%)
Feb 20, 2007	13.75	13.88	13.65	13.79	11,135	-0.06(-0.41%)
Feb 16, 2007	13.69	13.91	13.66	13.85	7,207	+0.12(+0.88%)
Feb 15, 2007	13.79	13.86	13.66	13.72	10,296	-0.14(-1.01%)
Feb 14, 2007	13.76	13.88	13.76	13.86	15,113	+0.08(+0.55%)
Feb 13, 2007	13.79	13.79	13.73	13.79	4,956	+0.08(+0.60%)
Feb 12, 2007	13.83	13.83	13.70	13.71	4,890	-0.11(-0.83%)
Feb 09, 2007	13.74	13.82	13.70	13.82	4,779	+0.11(+0.79%)
Feb 08, 2007	13.83	13.90	13.71	13.71	13,917	-0.17(-1.23%)
Feb 07, 2007	13.95	13.95	13.82	13.88	17,760	+0.03(+0.18%)
Feb 06, 2007	13.98	13.98	13.82	13.86	14,430	-0.03(-0.18%)
Feb 05, 2007	13.96	13.99	13.82	13.88	60,265	-0.13(-0.95%)
Feb 02, 2007	13.99	14.03	13.95	14.02	13,868	-0.03(-0.18%)
Feb 01, 2007	13.93	14.04	13.92	14.04	3,096	+0.24(+1.75%)
Jan 31, 2007	13.80	13.88	13.78	13.80	4,890	-0.06(-0.46%)
Jan 30, 2007	13.88	13.88	13.75	13.86	4,535	+0.15(+1.06%)
Jan 29, 2007	13.68	13.78	13.65	13.72	6,647	-0.04(-0.28%)
Jan 26, 2007	13.59	13.76	13.50	13.76	11,169	+0.11(+0.79%)
Jan 25, 2007	14.28	14.28	12.55	13.65	59,384	-1.01(-6.88%)
Jan 24, 2007	14.99	14.99	14.64	14.66	11,882	-0.18(-1.24%)
Jan 23, 2007	14.95	14.96	14.70	14.84	9,073	-0.11(-0.72%)
Jan 22, 2007	14.99	15.00	14.92	14.95	9,018	-0.04(-0.30%)
Jan 19, 2007	14.94	15.03	14.94	14.99	4,126	-0.01(-0.08%)
Jan 18, 2007	14.94	15.01	14.93	15.01	13,583	+0.04(+0.30%)
Jan 17, 2007	14.94	15.02	14.93	14.96	15,892	-0.05(-0.34%)
Jan 16, 2007	14.57	15.02	14.56	15.01	35,205	+0.51(+3.50%)
Jan 12, 2007	14.27	14.50	14.27	14.50	7,067	+0.22(+1.51%)
Jan 11, 2007	14.49	14.55	14.26	14.29	14,555	-0.16(-1.10%)
Jan 10, 2007	14.43	14.51	14.37	14.45	16,538	-0.13(-0.91%)
Jan 09, 2007	14.47	14.58	14.45	14.58	7,671	+0.06(+0.44%)
Jan 08, 2007	14.48	14.54	14.42	14.52	6,167	+0.04(+0.26%)
Jan 05, 2007	14.42	14.54	14.36	14.48	9,289	+0.07(+0.48%)
Jan 04, 2007	14.58	14.58	14.40	14.41	17,337	-0.23(-1.56%)

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.