Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.29	11.29	9.900	9.970	36,222	-1.28(-11.38%)
Sep 29, 2009	11.44	11.49	11.25	11.25	6,815	-0.14(-1.23%)
Sep 28, 2009	11.25	11.50	10.98	11.39	13,341	+0.04(+0.35%)
Sep 25, 2009	11.18	11.58	11.07	11.35	7,668	+0.15(+1.34%)
Sep 24, 2009	11.95	11.95	11.08	11.20	17,477	-0.70(-5.88%)
Sep 23, 2009	11.50	12.02	11.50	11.90	4,640	+0.25(+2.15%)
Sep 22, 2009	11.74	11.92	11.45	11.65	11,625	+0.11(+0.95%)
Sep 21, 2009	12.31	12.31	11.45	11.54	21,104	-1.01(-8.05%)
Sep 18, 2009	11.93	12.84	11.31	12.55	54,357	+0.69(+5.82%)
Sep 17, 2009	10.75	11.96	10.75	11.86	5,971	+0.14(+1.19%)
Sep 16, 2009	11.24	11.87	11.03	11.72	13,170	+0.51(+4.55%)
Sep 15, 2009	11.32	12.03	11.16	11.21	14,534	-0.18(-1.58%)
Sep 14, 2009	11.26	11.82	11.03	11.39	28,231	-0.05(-0.44%)
Sep 11, 2009	11.95	11.95	11.40	11.44	8,605	-0.73(-6.00%)
Sep 10, 2009	12.25	12.25	12.10	12.17	7,442	+0.27(+2.27%)
Sep 09, 2009	11.69	12.15	11.25	11.90	23,223	+0.17(+1.45%)
Sep 08, 2009	11.39	12.35	11.39	11.73	7,626	-0.01(-0.09%)
Sep 04, 2009	11.30	11.82	11.25	11.74	19,697	+0.44(+3.89%)
Sep 03, 2009	12.00	12.45	11.01	11.30	74,999	-0.66(-5.52%)
Sep 02, 2009	11.76	12.10	11.68	11.96	7,925	-0.10(-0.83%)
Sep 01, 2009	11.94	13.45	11.79	12.06	23,667	-0.04(-0.33%)
Aug 31, 2009	12.81	13.28	11.89	12.10	24,682	-0.87(-6.71%)
Aug 28, 2009	13.06	13.62	12.87	12.97	8,770	-0.68(-4.98%)
Aug 27, 2009	12.86	13.68	12.86	13.65	5,025	+0.43(+3.25%)
Aug 26, 2009	13.31	13.51	13.01	13.22	18,040	-0.15(-1.12%)
Aug 25, 2009	13.17	13.50	12.87	13.37	7,233	+0.28(+2.14%)
Aug 24, 2009	14.39	14.39	13.00	13.09	15,233	-1.27(-8.84%)
Aug 21, 2009	13.51	14.40	12.94	14.36	33,371	+1.19(+9.04%)
Aug 20, 2009	12.46	13.29	12.34	13.17	16,699	+0.63(+5.02%)
Aug 19, 2009	11.93	12.72	11.84	12.54	10,533	+0.31(+2.53%)
Aug 18, 2009	12.40	12.90	11.65	12.23	38,791	+0.01(+0.08%)
Aug 17, 2009	11.90	12.41	11.05	12.22	57,477	+0.12(+0.99%)
Aug 14, 2009	13.04	13.41	12.00	12.10	31,675	-0.93(-7.14%)
Aug 13, 2009	13.00	13.35	12.65	13.03	32,256	+0.12(+0.93%)
Aug 12, 2009	13.37	13.70	12.70	12.91	18,854	+0.04(+0.31%)
Aug 11, 2009	13.61	13.97	12.77	12.87	17,498	-0.90(-6.54%)
Aug 10, 2009	14.00	14.35	13.64	13.77	28,425	-0.22(-1.57%)
Aug 07, 2009	14.11	14.66	13.85	13.99	17,372	+0.28(+2.04%)
Aug 06, 2009	14.83	14.83	13.64	13.71	9,144	-0.96(-6.54%)
Aug 05, 2009	14.84	14.93	14.10	14.67	19,626	-0.33(-2.20%)
Aug 04, 2009	14.78	15.00	14.48	15.00	29,910	+0.08(+0.54%)
Aug 03, 2009	14.80	14.96	14.30	14.92	23,608	+0.16(+1.08%)
Jul 31, 2009	14.37	14.80	14.21	14.76	26,551	+0.24(+1.65%)
Jul 30, 2009	14.25	14.71	13.72	14.52	25,091	+0.62(+4.46%)
Jul 29, 2009	13.94	14.35	13.44	13.90	11,562	-0.66(-4.53%)
Jul 28, 2009	13.98	14.56	13.78	14.56	15,254	+0.91(+6.67%)
Jul 27, 2009	13.78	13.81	13.15	13.65	10,166	-0.19(-1.37%)
Jul 24, 2009	14.40	14.43	13.53	13.84	11,088	-0.81(-5.53%)
Jul 23, 2009	13.74	14.65	13.10	14.65	20,535	+0.83(+6.01%)
Jul 22, 2009	12.86	13.85	12.83	13.82	18,580	+0.87(+6.72%)
Jul 21, 2009	13.63	13.63	12.75	12.95	11,659	-0.51(-3.79%)
Jul 20, 2009	13.74	13.82	13.32	13.46	13,169	-0.12(-0.88%)
Jul 17, 2009	14.78	14.78	13.58	13.58	24,248	-1.16(-7.87%)
Jul 16, 2009	13.71	14.97	13.71	14.74	19,736	+0.32(+2.22%)
Jul 15, 2009	13.64	14.44	13.16	14.42	32,328	+1.31(+9.99%)
Jul 14, 2009	13.50	13.74	12.94	13.11	14,041	-0.44(-3.25%)
Jul 13, 2009	12.78	13.60	12.21	13.55	27,685	+0.83(+6.53%)
Jul 10, 2009	13.13	13.36	12.38	12.72	9,679	-0.53(-4.00%)
Jul 09, 2009	13.41	13.60	13.00	13.25	21,815	+0.03(+0.23%)
Jul 08, 2009	13.64	13.96	12.86	13.22	28,882	-0.28(-2.07%)
Jul 07, 2009	13.64	13.95	12.41	13.50	61,022	-0.09(-0.66%)
Jul 06, 2009	14.04	14.09	13.38	13.59	25,437	-0.51(-3.62%)
Jul 02, 2009	14.44	14.44	13.59	14.10	56,347	-0.72(-4.86%)

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.