Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.25	12.34	11.86	12.07	140,156	-0.04(-0.34%)
Aug 30, 2012	12.20	12.21	12.07	12.11	26,590	-0.12(-0.96%)
Aug 29, 2012	12.03	12.30	11.96	12.23	24,313	+0.00(+0.00%)
Aug 27, 2012	12.07	12.25	11.98	12.23	14,360	+0.26(+2.13%)
Aug 24, 2012	11.94	12.20	11.94	11.98	13,915	-0.01(-0.06%)
Aug 23, 2012	12.20	12.20	11.95	11.98	10,829	-0.15(-1.25%)
Aug 22, 2012	12.29	12.29	12.07	12.13	11,610	-0.17(-1.40%)
Aug 21, 2012	12.28	12.40	12.15	12.31	31,932	-0.04(-0.34%)
Aug 20, 2012	12.34	12.42	12.22	12.35	20,667	-0.04(-0.33%)
Aug 17, 2012	12.05	12.40	12.05	12.39	40,883	+0.29(+2.39%)
Aug 16, 2012	12.11	12.31	11.94	12.10	51,537	-0.05(-0.40%)
Aug 15, 2012	11.91	12.18	11.91	12.15	17,864	+0.17(+1.44%)
Aug 14, 2012	12.12	12.34	11.91	11.98	16,571	-0.03(-0.29%)
Aug 13, 2012	11.96	12.10	11.82	12.01	14,946	+0.05(+0.40%)
Aug 10, 2012	12.07	12.07	11.91	11.96	9,429	-0.11(-0.91%)
Aug 09, 2012	12.08	12.27	12.00	12.07	38,910	-0.06(-0.51%)
Aug 08, 2012	12.00	12.18	11.92	12.13	13,450	+0.09(+0.74%)
Aug 07, 2012	12.17	12.25	11.97	12.05	38,679	+0.01(+0.11%)
Aug 06, 2012	11.98	12.10	11.91	12.03	35,193	+0.02(+0.17%)
Aug 03, 2012	11.95	12.21	11.93	12.01	29,306	+0.23(+1.93%)
Aug 02, 2012	11.65	11.89	11.65	11.78	24,411	+0.11(+0.95%)
Aug 01, 2012	11.98	11.98	11.64	11.67	52,495	-0.19(-1.63%)
Jul 31, 2012	11.65	11.95	11.65	11.87	44,443	+0.17(+1.42%)
Jul 30, 2012	11.84	11.87	11.70	11.70	8,758	-0.13(-1.11%)
Jul 27, 2012	11.67	11.83	11.60	11.83	64,796	+0.20(+1.72%)
Jul 26, 2012	11.69	11.80	11.46	11.63	38,434	-0.01(-0.06%)
Jul 25, 2012	11.69	11.97	11.38	11.64	13,598	+0.08(+0.72%)
Jul 24, 2012	12.00	12.05	11.41	11.56	22,679	-0.36(-3.01%)
Jul 23, 2012	11.93	12.31	11.91	11.91	49,151	-0.30(-2.43%)
Jul 20, 2012	12.24	12.28	12.16	12.21	32,775	-0.21(-1.67%)
Jul 19, 2012	12.43	12.53	11.76	12.42	16,214	+0.02(+0.17%)
Jul 18, 2012	12.36	12.76	12.25	12.40	74,041	-0.02(-0.17%)
Jul 17, 2012	12.39	12.54	12.20	12.42	35,335	+0.08(+0.67%)
Jul 16, 2012	11.96	12.41	11.84	12.33	66,566	+0.30(+2.46%)
Jul 13, 2012	11.98	12.28	11.96	12.04	58,627	+0.08(+0.63%)
Jul 12, 2012	11.91	12.02	11.76	11.96	23,894	+0.01(+0.06%)
Jul 11, 2012	11.83	12.02	11.82	11.96	23,979	+0.10(+0.87%)
Jul 10, 2012	11.98	11.98	11.78	11.85	26,990	-0.10(-0.81%)
Jul 09, 2012	11.80	11.96	11.77	11.95	8,139	+0.04(+0.35%)
Jul 06, 2012	11.87	12.01	11.82	11.91	17,862	+0.00(+0.00%)
Jul 05, 2012	12.01	12.12	11.90	11.91	25,438	-0.10(-0.80%)
Jul 03, 2012	11.85	12.24	11.73	12.00	36,315	+0.17(+1.40%)
Jul 02, 2012	11.78	11.85	11.59	11.84	33,365	+0.19(+1.66%)
Jun 29, 2012	11.66	12.02	11.60	11.64	63,978	+0.06(+0.54%)
Jun 28, 2012	11.40	11.58	11.31	11.58	43,509	+0.02(+0.18%)
Jun 27, 2012	11.42	11.58	11.31	11.56	21,134	+0.19(+1.70%)
Jun 26, 2012	11.44	11.50	11.29	11.37	10,784	-0.03(-0.24%)
Jun 25, 2012	11.14	11.51	11.14	11.40	19,319	+0.03(+0.30%)
Jun 22, 2012	11.10	11.37	11.06	11.36	111,337	+0.44(+4.04%)
Jun 21, 2012	11.35	11.39	10.88	10.92	39,987	-0.40(-3.54%)
Jun 20, 2012	11.52	11.57	11.29	11.32	40,830	-0.18(-1.56%)
Jun 19, 2012	11.22	11.62	11.03	11.50	58,042	+0.31(+2.77%)
Jun 18, 2012	11.23	11.31	11.14	11.19	37,360	-0.10(-0.92%)
Jun 15, 2012	11.13	11.36	11.07	11.29	79,948	+0.13(+1.17%)
Jun 14, 2012	11.12	11.34	11.11	11.16	78,410	+0.10(+0.94%)
Jun 13, 2012	11.29	11.43	11.04	11.06	37,878	-0.22(-1.96%)
Jun 12, 2012	11.18	11.46	11.07	11.28	80,636	+0.14(+1.24%)
Jun 11, 2012	11.36	11.36	11.09	11.14	58,774	-0.03(-0.31%)
Jun 08, 2012	11.05	11.32	11.03	11.18	33,297	+0.16(+1.49%)
Jun 07, 2012	11.49	11.49	10.94	11.01	51,381	-0.31(-2.78%)
Jun 06, 2012	11.11	11.35	11.11	11.33	25,935	+0.25(+2.29%)
Jun 05, 2012	10.74	11.10	10.74	11.07	40,892	+0.23(+2.08%)
Jun 04, 2012	11.07	11.12	10.77	10.85	53,162	-0.18(-1.67%)

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.