Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.65	11.77	11.52	11.54	3,482	-0.13(-1.16%)
Sep 27, 2007	11.79	11.79	11.50	11.67	12,223	+0.19(+1.62%)
Sep 26, 2007	11.53	11.54	11.48	11.48	6,609	+0.01(+0.06%)
Sep 25, 2007	11.48	11.48	11.48	11.48	1,842	+0.14(+1.25%)
Sep 24, 2007	11.49	11.52	11.29	11.34	11,679	-0.32(-2.76%)
Sep 21, 2007	12.13	12.13	11.66	11.66	9,285	-0.48(-3.92%)
Sep 20, 2007	12.14	12.15	12.13	12.13	777	-0.10(-0.84%)
Sep 19, 2007	12.15	12.48	12.14	12.24	9,330	+0.30(+2.48%)
Sep 18, 2007	11.67	11.96	11.53	11.94	5,116	+0.27(+2.31%)
Sep 17, 2007	11.77	11.77	11.67	11.67	622	-0.18(-1.52%)
Sep 14, 2007	12.00	12.00	11.82	11.85	6,635	-0.11(-0.91%)
Sep 13, 2007	11.96	11.99	11.96	11.96	2,332	+0.00(+0.00%)
Sep 12, 2007	12.04	12.08	11.94	11.96	6,376	-0.46(-3.68%)
Sep 11, 2007	12.41	12.56	12.41	12.42	7,845	+0.02(+0.16%)
Sep 10, 2007	12.54	12.54	12.17	12.40	8,460	-0.14(-1.08%)
Sep 07, 2007	12.54	12.56	12.49	12.53	13,529	-0.05(-0.41%)
Sep 06, 2007	12.35	12.67	12.35	12.58	17,033	+0.21(+1.66%)
Sep 05, 2007	12.53	12.55	12.22	12.38	10,520	-0.16(-1.28%)
Sep 04, 2007	12.52	12.57	12.52	12.54	9,172	-0.01(-0.10%)
Aug 31, 2007	12.42	12.56	12.37	12.55	7,775	+0.13(+1.04%)
Aug 30, 2007	12.57	12.61	12.37	12.42	13,452	-0.12(-0.92%)
Aug 29, 2007	12.42	12.56	12.42	12.54	8,105	+0.12(+0.98%)
Aug 28, 2007	12.51	12.51	12.32	12.42	7,775	-0.17(-1.33%)
Aug 27, 2007	12.64	12.80	12.47	12.58	4,821	-0.26(-2.00%)
Aug 24, 2007	12.56	12.84	12.45	12.84	19,377	+0.32(+2.57%)
Aug 23, 2007	11.95	12.54	11.78	12.52	8,242	+0.59(+4.90%)
Aug 22, 2007	11.88	11.93	11.65	11.93	8,553	+0.27(+2.31%)
Aug 21, 2007	11.99	12.04	11.57	11.66	17,871	+0.14(+1.17%)
Aug 20, 2007	12.26	12.26	11.29	11.53	11,819	-0.37(-3.13%)
Aug 17, 2007	11.57	12.82	11.57	11.90	28,069	+0.49(+4.28%)
Aug 16, 2007	10.92	11.41	10.66	11.41	11,041	+0.52(+4.78%)
Aug 15, 2007	10.93	11.03	10.89	10.89	7,345	+0.14(+1.32%)
Aug 14, 2007	10.88	10.88	10.75	10.75	1,866	-0.08(-0.77%)
Aug 13, 2007	10.69	10.92	10.69	10.83	11,472	+0.10(+0.96%)
Aug 10, 2007	10.89	10.91	10.62	10.73	32,689	-0.08(-0.77%)
Aug 09, 2007	10.64	10.97	10.52	10.82	18,127	+0.14(+1.26%)
Aug 08, 2007	10.53	10.72	10.40	10.68	23,094	+0.10(+0.97%)
Aug 07, 2007	10.58	10.62	10.51	10.58	17,534	-0.03(-0.30%)
Aug 06, 2007	11.91	11.91	10.61	10.61	25,504	-0.71(-6.25%)
Aug 03, 2007	11.32	11.74	11.32	11.32	20,217	-0.28(-2.44%)
Aug 02, 2007	11.79	11.79	11.60	11.60	1,710	-0.02(-0.17%)
Aug 01, 2007	11.86	11.86	11.57	11.62	10,727	-0.15(-1.31%)
Jul 31, 2007	11.72	11.78	11.59	11.77	12,111	+0.14(+1.16%)
Jul 30, 2007	11.90	11.91	11.61	11.64	11,222	-0.08(-0.71%)
Jul 27, 2007	12.12	12.17	11.72	11.72	12,752	-0.52(-4.25%)
Jul 26, 2007	12.41	12.41	12.12	12.24	13,713	-0.24(-1.91%)
Jul 25, 2007	12.31	12.48	12.04	12.48	10,253	+0.13(+1.09%)
Jul 24, 2007	12.62	12.65	12.26	12.35	13,641	-0.39(-3.03%)
Jul 23, 2007	12.86	12.86	12.73	12.73	11,643	-0.10(-0.75%)
Jul 20, 2007	12.76	12.84	12.76	12.83	6,687	+0.04(+0.30%)
Jul 19, 2007	12.80	12.85	12.78	12.79	6,889	-0.06(-0.45%)
Jul 18, 2007	12.76	12.85	12.76	12.85	6,687	+0.02(+0.15%)
Jul 17, 2007	12.73	12.86	12.73	12.83	7,620	-0.01(-0.05%)
Jul 16, 2007	12.69	12.86	12.69	12.83	16,786	-0.03(-0.20%)
Jul 13, 2007	12.87	12.90	12.76	12.86	19,354	-0.05(-0.40%)
Jul 12, 2007	13.00	13.14	12.86	12.91	22,129	-0.08(-0.64%)
Jul 11, 2007	12.92	13.00	12.71	13.00	18,282	+0.17(+1.35%)
Jul 10, 2007	12.90	12.94	12.82	12.82	13,204	-0.14(-1.09%)
Jul 09, 2007	12.96	13.01	12.86	12.96	14,004	+0.06(+0.50%)
Jul 06, 2007	12.80	13.00	12.80	12.90	14,956	+0.01(+0.10%)
Jul 05, 2007	13.09	13.16	12.85	12.89	18,973	-0.19(-1.47%)
Jul 03, 2007	13.01	13.08	13.00	13.08	6,995	+0.04(+0.35%)

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.