Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.85	17.72	17.72	17.72	25,940	-0.14(-0.76%)
Dec 30, 2013	18.56	18.56	17.43	17.85	18,996	-0.24(-1.31%)
Dec 27, 2013	18.09	18.25	17.72	18.09	15,333	+0.09(+0.52%)
Dec 26, 2013	17.92	19.07	17.73	18.00	20,319	+0.21(+1.17%)
Dec 24, 2013	17.42	18.21	17.42	17.79	7,505	+0.39(+2.22%)
Dec 23, 2013	16.52	17.57	16.38	17.40	50,949	+0.86(+5.20%)
Dec 20, 2013	16.46	16.61	16.29	16.54	189,256	+0.11(+0.70%)
Dec 19, 2013	16.35	16.45	16.17	16.43	42,114	+0.04(+0.22%)
Dec 18, 2013	16.28	16.49	16.17	16.39	39,311	+0.14(+0.88%)
Dec 17, 2013	16.35	16.45	16.09	16.25	27,348	-0.09(-0.57%)
Dec 16, 2013	16.26	16.39	16.15	16.34	28,998	+0.21(+1.29%)
Dec 13, 2013	16.41	16.41	15.93	16.13	46,390	-0.31(-1.88%)
Dec 12, 2013	16.78	16.78	16.26	16.44	27,941	-0.37(-2.22%)
Dec 11, 2013	17.07	17.21	16.58	16.81	35,042	-0.17(-1.01%)
Dec 10, 2013	17.76	17.94	16.86	16.99	41,365	-0.75(-4.24%)
Dec 09, 2013	17.97	17.97	17.47	17.74	32,676	-0.16(-0.91%)
Dec 06, 2013	17.75	18.12	17.75	17.90	0	+0.33(+1.86%)
Dec 05, 2013	17.39	18.38	17.38	17.58	0	+0.06(+0.37%)
Dec 04, 2013	17.48	17.99	16.93	17.51	0	-0.09(-0.53%)
Dec 03, 2013	17.53	17.97	17.24	17.60	0	+0.00(+0.00%)
Dec 02, 2013	18.20	18.40	17.55	17.60	0	-0.68(-3.74%)
Nov 29, 2013	18.76	18.77	18.10	18.29	0	-0.36(-1.91%)
Nov 27, 2013	18.29	18.76	18.01	18.64	0	+0.41(+2.26%)
Nov 26, 2013	18.00	18.34	17.90	18.23	0	+0.23(+1.30%)
Nov 25, 2013	17.79	18.08	17.70	18.00	32,338	+0.29(+1.65%)
Nov 22, 2013	16.96	17.76	16.77	17.70	0	+0.75(+4.41%)
Nov 21, 2013	16.37	17.10	16.31	16.96	23,657	+0.60(+3.70%)
Nov 20, 2013	16.49	16.54	16.22	16.35	0	-0.15(-0.91%)
Nov 19, 2013	16.57	16.98	16.42	16.50	23,949	-0.09(-0.51%)
Nov 18, 2013	16.62	16.69	16.43	16.59	0	-0.13(-0.77%)
Nov 15, 2013	16.47	16.72	16.26	16.71	0	+0.22(+1.34%)
Nov 14, 2013	16.66	16.73	16.29	16.49	0	-0.16(-0.98%)
Nov 13, 2013	16.49	16.71	16.15	16.66	0	-0.01(-0.09%)
Nov 12, 2013	16.67	16.79	16.26	16.67	0	-0.11(-0.64%)
Nov 11, 2013	16.97	17.15	16.69	16.78	0	-0.17(-1.01%)
Nov 08, 2013	16.63	17.29	16.63	16.95	0	+0.34(+2.06%)
Nov 07, 2013	16.66	17.18	16.56	16.61	71,372	-0.01(-0.09%)
Nov 06, 2013	16.58	16.97	16.44	16.62	39,721	+0.19(+1.17%)
Nov 05, 2013	16.92	17.09	16.42	16.43	0	-0.52(-3.06%)
Nov 04, 2013	16.73	17.26	16.62	16.95	59,569	+0.33(+1.97%)
Nov 01, 2013	16.76	16.87	16.19	16.62	0	-0.22(-1.31%)
Oct 31, 2013	16.79	17.26	16.42	16.84	0	+0.01(+0.08%)
Oct 30, 2013	17.33	17.33	16.05	16.83	40,919	-0.45(-2.59%)
Oct 29, 2013	17.28	18.30	16.76	17.28	0	+0.10(+0.58%)
Oct 28, 2013	16.93	17.27	16.82	17.18	0	+0.16(+0.96%)
Oct 25, 2013	16.68	17.11	16.37	17.01	0	+0.40(+2.40%)
Oct 24, 2013	15.75	16.73	15.33	16.62	46,544	+0.67(+4.19%)
Oct 23, 2013	15.97	16.56	15.89	15.95	0	-0.06(-0.40%)
Oct 22, 2013	15.90	16.11	15.86	16.01	27,075	+0.06(+0.40%)
Oct 21, 2013	15.89	16.01	15.78	15.95	35,363	+0.01(+0.04%)
Oct 18, 2013	15.78	16.01	14.97	15.94	52,586	+0.31(+2.00%)
Oct 17, 2013	15.65	15.65	15.28	15.63	41,422	-0.08(-0.50%)
Oct 16, 2013	15.67	15.93	15.14	15.70	36,329	+0.14(+0.87%)
Oct 15, 2013	16.27	16.27	15.48	15.57	20,222	-0.32(-2.02%)
Oct 14, 2013	15.64	16.10	15.62	15.89	23,306	+0.25(+1.59%)
Oct 11, 2013	15.05	15.64	15.04	15.64	0	+0.51(+3.34%)
Oct 10, 2013	14.91	15.23	14.82	15.14	37,318	+0.41(+2.75%)
Oct 09, 2013	14.57	14.83	14.48	14.73	29,448	+0.28(+1.97%)
Oct 08, 2013	14.51	14.71	14.33	14.44	49,925	-0.04(-0.29%)
Oct 07, 2013	14.52	14.82	14.40	14.49	0	-0.21(-1.40%)
Oct 04, 2013	14.42	14.75	14.42	14.69	0	+0.23(+1.62%)
Oct 03, 2013	14.69	14.71	14.40	14.46	0	-0.22(-1.50%)
Oct 02, 2013	14.48	14.89	14.40	14.68	35,202	+0.05(+0.34%)

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.