Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	20.65	20.87	20.12	20.46	0	-0.32(-1.54%)
Sep 27, 2013	20.53	20.94	20.37	20.78	0	+0.08(+0.39%)
Sep 26, 2013	20.27	20.74	20.27	20.70	27,436	+0.79(+3.97%)
Sep 25, 2013	19.55	20.14	19.55	19.91	62,014	+0.71(+3.70%)
Sep 24, 2013	19.61	19.67	19.09	19.20	33,731	-0.53(-2.69%)
Sep 23, 2013	19.85	20.21	19.61	19.73	25,867	-0.06(-0.30%)
Sep 20, 2013	19.46	19.90	19.21	19.79	0	+0.34(+1.75%)
Sep 19, 2013	19.33	19.46	18.89	19.45	31,742	+0.12(+0.62%)
Sep 18, 2013	19.47	19.47	19.05	19.33	0	-0.09(-0.46%)
Sep 17, 2013	19.55	19.55	19.32	19.42	0	-0.17(-0.87%)
Sep 16, 2013	20.01	20.10	19.17	19.59	0	-0.07(-0.36%)
Sep 13, 2013	19.66	20.03	19.53	19.66	0	+0.11(+0.56%)
Sep 12, 2013	19.73	19.89	19.47	19.55	0	-0.08(-0.41%)
Sep 11, 2013	19.34	19.75	18.91	19.63	0	+0.27(+1.39%)
Sep 10, 2013	19.12	19.36	19.11	19.36	12,584	+0.24(+1.26%)
Sep 09, 2013	19.05	19.27	18.60	19.12	0	+0.01(+0.05%)
Sep 06, 2013	19.30	19.30	19.10	19.11	0	-0.16(-0.83%)
Sep 05, 2013	18.62	19.29	18.62	19.27	0	+0.58(+3.10%)
Sep 04, 2013	18.89	19.42	18.58	18.69	0	-0.24(-1.27%)
Sep 03, 2013	18.84	19.00	18.39	18.93	0	+0.39(+2.10%)
Aug 30, 2013	19.39	19.39	18.41	18.54	0	-0.93(-4.78%)
Aug 29, 2013	19.60	19.72	19.11	19.47	21,586	-0.21(-1.07%)
Aug 28, 2013	19.65	19.79	19.43	19.68	0	+0.20(+1.03%)
Aug 27, 2013	19.70	20.53	19.43	19.48	23,245	-0.45(-2.26%)
Aug 26, 2013	19.69	20.25	19.69	19.93	0	+0.16(+0.81%)
Aug 23, 2013	19.78	19.90	19.60	19.77	0	-0.03(-0.15%)
Aug 22, 2013	19.76	20.24	19.65	19.80	13,064	+0.06(+0.30%)
Aug 21, 2013	20.32	20.52	19.69	19.74	0	-0.71(-3.47%)
Aug 20, 2013	21.20	21.20	20.35	20.45	15,732	-0.68(-3.22%)
Aug 19, 2013	21.22	21.53	21.13	21.13	24,808	-0.04(-0.19%)
Aug 16, 2013	21.38	21.99	21.15	21.17	0	-0.36(-1.67%)
Aug 15, 2013	21.26	21.87	21.13	21.53	41,907	-0.03(-0.14%)
Aug 14, 2013	21.18	21.66	21.18	21.56	13,955	+0.05(+0.23%)
Aug 13, 2013	21.46	21.56	21.11	21.51	7,980	+0.28(+1.32%)
Aug 12, 2013	20.80	21.72	20.80	21.23	10,044	+0.30(+1.43%)
Aug 09, 2013	21.71	21.71	20.77	20.93	11,753	-0.80(-3.68%)
Aug 08, 2013	21.47	21.80	21.29	21.73	10,020	+0.47(+2.21%)
Aug 07, 2013	21.24	21.80	21.05	21.26	25,799	-0.02(-0.09%)
Aug 06, 2013	21.07	21.47	20.65	21.28	27,578	+0.21(+1.00%)
Aug 05, 2013	20.82	21.40	20.52	21.07	11,144	+0.16(+0.77%)
Aug 02, 2013	20.66	20.97	20.62	20.91	10,234	+0.21(+1.01%)
Aug 01, 2013	20.69	20.87	20.26	20.70	37,490	+0.57(+2.83%)
Jul 31, 2013	20.25	20.89	20.08	20.13	0	-0.46(-2.23%)
Jul 30, 2013	20.98	21.00	20.58	20.59	0	-0.24(-1.15%)
Jul 29, 2013	21.37	21.58	20.82	20.83	0	-0.11(-0.53%)
Jul 26, 2013	21.11	21.27	20.81	20.94	0	-0.38(-1.78%)
Jul 25, 2013	21.64	21.64	21.17	21.32	0	-0.05(-0.23%)
Jul 24, 2013	21.23	21.77	20.76	21.37	0	+0.11(+0.52%)
Jul 23, 2013	21.03	21.60	20.68	21.26	0	+0.19(+0.90%)
Jul 22, 2013	21.35	21.80	21.02	21.07	0	-0.56(-2.59%)
Jul 19, 2013	21.59	21.70	21.17	21.63	0	+0.05(+0.23%)
Jul 18, 2013	21.15	21.64	21.15	21.58	0	+0.58(+2.76%)
Jul 17, 2013	21.50	21.50	20.95	21.00	14,300	-0.30(-1.41%)
Jul 16, 2013	20.75	21.41	20.75	21.30	0	+0.51(+2.45%)
Jul 15, 2013	21.40	21.40	20.64	20.79	0	-0.66(-3.08%)
Jul 12, 2013	20.96	21.80	20.96	21.45	0	+0.40(+1.90%)
Jul 11, 2013	21.09	21.13	20.76	21.05	0	+0.24(+1.15%)
Jul 10, 2013	20.82	21.08	20.51	20.81	0	+0.04(+0.19%)
Jul 09, 2013	20.72	20.93	20.68	20.77	0	+0.11(+0.53%)
Jul 08, 2013	20.94	20.94	20.52	20.66	0	-0.17(-0.82%)
Jul 05, 2013	20.29	20.93	19.59	20.83	0	+0.80(+3.99%)
Jul 03, 2013	19.69	20.04	19.69	20.03	0	+0.19(+0.96%)
Jul 02, 2013	19.53	20.04	19.36	19.84	0	+0.32(+1.64%)
Jul 01, 2013	18.50	19.59	18.41	19.52	0	+1.11(+6.03%)
Jun 28, 2013	18.39	18.63	18.25	18.41	93,026	-0.08(-0.43%)
Jun 27, 2013	18.34	18.76	18.25	18.49	0	+0.30(+1.65%)
Jun 26, 2013	18.45	18.45	18.11	18.19	0	-0.21(-1.14%)
Jun 25, 2013	18.50	18.70	18.10	18.40	0	+0.12(+0.66%)
Jun 24, 2013	18.22	18.64	18.12	18.28	0	-0.10(-0.54%)
Jun 21, 2013	18.40	18.52	18.17	18.38	110,859	-0.03(-0.16%)
Jun 20, 2013	18.32	18.44	17.92	18.41	0	-0.13(-0.70%)
Jun 19, 2013	18.72	18.84	18.49	18.54	0	-0.45(-2.37%)
Jun 18, 2013	18.83	19.34	18.83	18.99	0	+0.15(+0.80%)
Jun 17, 2013	18.85	19.02	18.68	18.84	0	+0.13(+0.69%)
Jun 14, 2013	18.73	18.84	18.37	18.71	0	+0.01(+0.05%)
Jun 13, 2013	18.85	18.90	18.48	18.70	126,905	-0.09(-0.48%)
Jun 12, 2013	19.03	19.10	18.70	18.79	8,022	-0.19(-1.00%)
Jun 11, 2013	19.34	19.34	18.90	18.98	28,839	-0.67(-3.41%)
Jun 10, 2013	19.75	19.84	19.52	19.65	0	-0.08(-0.41%)
Jun 07, 2013	19.75	19.80	19.55	19.73	0	+0.16(+0.82%)
Jun 06, 2013	19.47	19.69	19.16	19.57	30,339	+0.06(+0.31%)
Jun 05, 2013	19.93	19.93	19.45	19.51	0	-0.38(-1.91%)
Jun 04, 2013	20.20	20.20	19.85	19.89	0	-0.40(-1.97%)
Jun 03, 2013	19.50	20.66	19.50	20.29	50,066	+0.78(+4.00%)
May 31, 2013	19.57	20.04	18.80	19.51	26,512	-0.22(-1.12%)
May 30, 2013	19.69	19.79	19.63	19.73	20,050	+0.00(+0.00%)
May 29, 2013	19.89	20.12	19.68	19.73	4,369	-0.40(-1.99%)
May 28, 2013	20.18	20.18	19.74	20.13	16,412	+0.26(+1.31%)
May 24, 2013	19.62	20.01	19.40	19.87	0	+0.08(+0.40%)
May 23, 2013	19.64	19.88	19.35	19.79	0	+0.06(+0.30%)
May 22, 2013	19.97	20.01	19.60	19.73	0	-0.27(-1.35%)
May 21, 2013	20.10	20.24	19.78	20.00	0	-0.16(-0.79%)
May 20, 2013	19.89	20.24	19.89	20.16	0	+0.20(+1.00%)
May 17, 2013	20.00	20.05	19.82	19.96	0	+0.09(+0.45%)
May 16, 2013	19.85	20.00	19.78	19.87	5,179	+0.02(+0.10%)
May 15, 2013	19.77	19.95	19.64	19.85	0	+0.11(+0.56%)
May 13, 2013	19.88	19.88	19.74	19.74	0	-0.05(-0.25%)
May 10, 2013	19.85	19.85	19.31	19.79	0	+0.04(+0.20%)
May 09, 2013	19.73	19.89	19.50	19.75	0	-0.06(-0.30%)
May 08, 2013	19.79	19.89	19.69	19.81	0	+0.15(+0.76%)
May 07, 2013	19.60	19.70	19.44	19.66	0	+0.07(+0.36%)
May 06, 2013	19.48	19.59	19.39	19.59	0	+0.17(+0.88%)
May 03, 2013	19.16	19.50	19.16	19.42	0	+0.39(+2.05%)
May 02, 2013	18.91	19.12	18.71	19.03	0	+0.27(+1.44%)
May 01, 2013	19.12	19.43	18.61	18.76	0	-0.37(-1.93%)
Apr 30, 2013	19.48	19.40	18.68	19.13	0	-0.27(-1.39%)
Apr 29, 2013	19.24	19.52	19.24	19.40	11,404	-0.12(-0.61%)
Apr 26, 2013	19.37	19.61	19.31	19.52	35,618	+0.13(+0.67%)
Apr 25, 2013	19.92	19.92	19.20	19.39	0	-0.53(-2.66%)
Apr 24, 2013	19.78	19.96	19.58	19.92	11,657	+0.08(+0.40%)
Apr 23, 2013	19.52	19.90	19.13	19.84	11,230	+0.52(+2.69%)
Apr 22, 2013	19.16	19.40	19.11	19.32	4,039	+0.21(+1.10%)
Apr 19, 2013	18.71	19.14	18.66	19.11	13,422	+0.39(+2.08%)
Apr 18, 2013	19.04	19.24	18.66	18.72	15,990	-0.10(-0.53%)
Apr 17, 2013	19.14	19.14	18.65	18.82	17,141	-0.62(-3.19%)
Apr 16, 2013	19.18	19.58	19.18	19.44	9,224	+0.39(+2.05%)
Apr 15, 2013	19.78	19.78	18.53	19.05	50,160	-0.81(-4.08%)
Apr 12, 2013	19.63	19.91	19.62	19.86	7,774	-0.08(-0.40%)
Apr 11, 2013	19.89	20.00	19.73	19.94	12,835	+0.01(+0.05%)
Apr 10, 2013	19.02	19.96	19.01	19.93	12,744	+0.74(+3.86%)
Apr 09, 2013	19.92	19.92	19.14	19.19	11,608	-0.38(-1.94%)
Apr 08, 2013	19.74	19.74	19.46	19.57	6,155	-0.05(-0.25%)
Apr 05, 2013	19.45	19.71	19.37	19.62	12,988	-0.15(-0.76%)
Apr 04, 2013	19.41	19.79	19.41	19.77	6,778	+0.27(+1.38%)
Apr 03, 2013	19.71	19.89	19.41	19.50	18,056	-0.12(-0.61%)
Apr 02, 2013	19.82	19.92	19.60	19.62	9,384	-0.11(-0.56%)
Apr 01, 2013	20.00	20.09	19.50	19.73	33,490	-0.23(-1.15%)
Mar 28, 2013	20.13	20.13	19.96	19.96	28,065	-0.09(-0.45%)
Mar 27, 2013	19.93	20.13	19.90	20.05	9,366	+0.06(+0.30%)
Mar 26, 2013	20.14	20.15	19.98	19.99	43,714	+0.00(+0.00%)
Mar 25, 2013	20.11	20.11	19.96	19.99	9,069	+0.10(+0.50%)
Mar 22, 2013	20.08	20.09	19.80	19.89	5,876	-0.11(-0.55%)
Mar 21, 2013	19.99	20.00	19.93	20.00	4,225	-0.10(-0.50%)
Mar 20, 2013	20.29	20.29	19.90	20.10	13,213	+0.14(+0.70%)
Mar 19, 2013	20.00	20.26	19.85	19.96	10,681	-0.06(-0.30%)
Mar 18, 2013	19.86	20.05	19.84	20.02	4,766	+0.02(+0.10%)
Mar 15, 2013	20.00	20.00	19.75	20.00	57,193	-0.01(-0.05%)
Mar 14, 2013	20.00	20.03	19.96	20.01	15,591	+0.01(+0.05%)
Mar 13, 2013	19.97	20.00	19.89	20.00	4,283	+0.08(+0.40%)
Mar 12, 2013	19.79	20.00	19.79	19.92	8,076	-0.03(-0.15%)
Mar 11, 2013	20.00	20.04	19.92	19.95	9,731	-0.05(-0.25%)
Mar 08, 2013	20.22	20.22	19.91	20.00	18,278	-0.04(-0.20%)
Mar 07, 2013	19.99	20.05	19.94	20.04	11,488	+0.04(+0.20%)
Mar 06, 2013	19.90	20.00	19.86	20.00	5,303	+0.09(+0.45%)
Mar 05, 2013	20.15	20.15	19.75	19.91	19,002	-0.09(-0.45%)
Mar 04, 2013	20.01	20.05	19.73	20.00	10,180	-0.09(-0.45%)
Mar 01, 2013	19.69	20.27	19.68	20.09	6,080	+0.16(+0.80%)
Feb 28, 2013	19.91	20.02	19.67	19.93	11,682	+0.04(+0.20%)
Feb 27, 2013	19.73	20.25	19.73	19.89	25,439	+0.08(+0.40%)
Feb 26, 2013	19.60	19.89	19.36	19.81	21,616	+0.27(+1.38%)
Feb 25, 2013	20.05	20.06	19.52	19.54	18,480	-0.46(-2.30%)
Feb 22, 2013	20.14	20.15	19.85	20.00	21,334	-0.07(-0.35%)
Feb 21, 2013	20.01	20.42	19.86	20.07	23,450	+0.09(+0.45%)
Feb 20, 2013	20.30	20.39	19.88	19.98	21,245	-0.37(-1.82%)
Feb 19, 2013	20.24	20.43	20.20	20.35	14,378	+0.13(+0.64%)
Feb 15, 2013	20.22	20.25	20.03	20.22	33,695	+0.22(+1.10%)
Feb 14, 2013	19.80	20.28	19.80	20.00	11,967	-0.07(-0.35%)
Feb 13, 2013	20.39	20.39	19.85	20.07	25,672	-0.03(-0.15%)
Feb 12, 2013	19.99	20.20	19.98	20.10	7,516	+0.32(+1.62%)
Feb 11, 2013	19.99	19.99	19.65	19.78	17,444	-0.24(-1.20%)
Feb 08, 2013	19.80	20.12	19.73	20.02	12,593	+0.23(+1.16%)
Feb 07, 2013	20.00	20.00	19.61	19.79	16,958	-0.12(-0.60%)
Feb 06, 2013	20.00	20.09	19.80	19.91	17,115	-0.45(-2.21%)
Feb 04, 2013	20.56	20.83	20.18	20.36	22,609	-0.22(-1.07%)
Feb 01, 2013	20.19	20.65	20.10	20.58	24,395	+0.49(+2.44%)
Jan 31, 2013	19.53	20.30	19.25	20.09	34,508	+0.56(+2.87%)
Jan 30, 2013	19.73	19.73	19.25	19.53	18,339	-0.23(-1.16%)
Jan 29, 2013	19.40	20.00	19.40	19.76	29,377	+0.29(+1.49%)
Jan 28, 2013	19.34	19.60	19.26	19.47	14,849	+0.22(+1.14%)
Jan 25, 2013	19.45	19.50	19.13	19.25	15,049	-0.11(-0.57%)
Jan 24, 2013	19.25	19.45	19.25	19.36	6,298	+0.19(+0.99%)
Jan 23, 2013	19.50	19.60	19.01	19.17	16,426	-0.40(-2.04%)
Jan 22, 2013	19.38	19.58	19.38	19.57	41,127	+0.17(+0.88%)
Jan 18, 2013	19.11	19.40	19.08	19.40	14,324	+0.22(+1.15%)
Jan 17, 2013	18.79	19.20	18.66	19.18	15,791	+0.45(+2.40%)
Jan 16, 2013	18.86	18.88	18.73	18.73	3,440	-0.14(-0.74%)
Jan 15, 2013	18.65	18.91	18.64	18.87	8,774	+0.07(+0.37%)
Jan 14, 2013	18.69	18.87	18.51	18.80	27,434	+0.00(+0.00%)
Jan 11, 2013	19.04	19.04	18.60	18.80	19,586	-0.19(-1.00%)
Jan 10, 2013	19.12	19.12	18.82	18.99	8,623	-0.11(-0.58%)
Jan 09, 2013	18.98	19.42	18.76	19.10	30,958	+0.22(+1.17%)
Jan 08, 2013	18.80	19.05	18.80	18.88	8,503	-0.21(-1.10%)
Jan 07, 2013	19.17	19.25	19.05	19.09	6,856	-0.22(-1.14%)
Jan 04, 2013	19.25	19.48	18.89	19.31	14,246	+0.19(+0.99%)
Jan 03, 2013	19.18	19.27	18.92	19.12	11,198	-0.03(-0.16%)
Jan 02, 2013	19.09	19.47	18.63	19.15	67,565	+0.52(+2.79%)
Dec 31, 2012	18.53	18.82	18.45	18.63	28,648	+0.13(+0.70%)
Dec 28, 2012	18.53	18.60	18.45	18.50	31,230	-0.07(-0.38%)
Dec 27, 2012	18.59	18.64	18.40	18.57	19,849	+0.05(+0.27%)
Dec 26, 2012	18.59	18.95	18.45	18.52	15,725	+0.03(+0.16%)
Dec 24, 2012	18.55	18.80	18.48	18.49	3,724	-0.11(-0.59%)
Dec 21, 2012	18.47	18.74	18.28	18.60	146,634	+0.15(+0.81%)
Dec 20, 2012	18.61	18.65	18.19	18.45	22,076	-0.20(-1.07%)
Dec 19, 2012	18.44	18.69	18.28	18.65	9,474	-0.04(-0.21%)
Dec 18, 2012	18.26	18.70	18.16	18.69	19,536	+0.46(+2.52%)
Dec 17, 2012	17.70	18.25	17.70	18.23	16,504	+0.55(+3.11%)
Dec 14, 2012	17.74	17.96	17.66	17.68	23,898	-0.15(-0.84%)
Dec 13, 2012	17.77	17.97	17.61	17.83	25,922	-0.08(-0.45%)
Dec 12, 2012	18.22	18.22	17.84	17.91	22,921	-0.33(-1.81%)
Dec 11, 2012	18.21	18.27	18.03	18.24	17,380	+0.18(+1.00%)
Dec 10, 2012	18.10	18.10	17.67	18.06	25,167	-0.06(-0.33%)
Dec 07, 2012	18.27	18.27	18.06	18.12	10,363	-0.02(-0.11%)
Dec 06, 2012	18.38	18.38	18.06	18.14	9,976	-0.26(-1.41%)
Dec 05, 2012	18.68	18.76	18.26	18.40	14,693	-0.17(-0.92%)
Dec 04, 2012	18.78	18.91	18.43	18.57	48,726	-0.04(-0.21%)
Nov 30, 2012	18.69	18.96	18.51	18.61	19,885	-0.04(-0.21%)
Nov 29, 2012	18.57	18.65	18.33	18.65	16,257	+0.26(+1.41%)
Nov 28, 2012	18.05	18.48	17.97	18.39	15,441	+0.08(+0.44%)
Nov 27, 2012	18.37	18.41	18.12	18.31	16,391	-0.02(-0.11%)
Nov 26, 2012	18.27	18.36	18.14	18.33	8,857	+0.06(+0.33%)
Nov 23, 2012	18.43	18.43	18.07	18.27	6,943	-0.06(-0.33%)
Nov 21, 2012	18.02	18.42	18.02	18.33	4,184	+0.03(+0.16%)
Nov 20, 2012	18.11	18.42	18.11	18.30	13,746	+0.10(+0.55%)
Nov 19, 2012	17.82	18.20	17.74	18.20	15,132	+0.38(+2.13%)
Nov 16, 2012	17.96	17.96	17.71	17.82	20,418	-0.19(-1.05%)
Nov 15, 2012	18.01	18.11	17.73	18.01	19,755	+0.01(+0.06%)
Nov 14, 2012	17.73	18.07	17.73	18.00	33,236	+0.10(+0.56%)
Nov 13, 2012	17.62	18.08	17.62	17.90	4,526	-0.19(-1.05%)
Nov 12, 2012	17.91	18.23	17.91	18.09	6,975	+0.18(+1.01%)
Nov 09, 2012	17.87	18.04	17.66	17.91	38,470	-0.08(-0.44%)
Nov 08, 2012	18.25	18.62	17.99	17.99	20,621	-0.30(-1.64%)
Nov 07, 2012	18.90	18.90	18.22	18.29	26,890	-0.83(-4.34%)
Nov 06, 2012	18.78	19.21	18.67	19.12	22,755	+0.30(+1.59%)
Nov 05, 2012	18.65	18.83	18.62	18.82	5,189	+0.12(+0.64%)
Nov 02, 2012	19.14	19.14	18.61	18.70	24,919	-0.31(-1.63%)
Nov 01, 2012	18.89	19.10	18.87	19.01	25,484	-0.03(-0.16%)
Oct 31, 2012	18.85	19.07	18.30	19.04	28,579	+0.15(+0.79%)
Oct 26, 2012	18.58	18.89	18.89	18.89	9,500	+0.33(+1.78%)
Oct 25, 2012	18.20	18.56	18.09	18.56	27,042	+0.44(+2.43%)
Oct 24, 2012	18.37	18.71	18.11	18.12	22,508	-0.05(-0.28%)
Oct 23, 2012	18.11	18.35	17.90	18.17	35,362	+0.01(+0.06%)
Oct 19, 2012	18.40	18.55	18.05	18.16	58,380	-0.40(-2.16%)
Oct 18, 2012	18.71	18.78	18.50	18.56	16,674	-0.12(-0.64%)
Oct 17, 2012	18.71	18.83	18.56	18.68	12,909	+0.06(+0.32%)
Oct 16, 2012	18.81	18.85	18.56	18.62	16,536	-0.07(-0.37%)
Oct 15, 2012	18.75	18.79	18.57	18.69	25,688	-0.05(-0.27%)
Oct 12, 2012	19.18	19.18	18.64	18.74	14,408	-0.49(-2.55%)
Oct 11, 2012	19.37	19.37	19.10	19.23	22,141	+0.03(+0.16%)
Oct 10, 2012	19.01	19.20	19.00	19.20	26,136	+0.22(+1.16%)
Oct 09, 2012	19.15	19.15	18.91	18.98	34,532	-0.04(-0.21%)
Oct 08, 2012	18.93	19.21	18.93	19.02	18,416	-0.05(-0.26%)
Oct 05, 2012	19.26	19.38	19.06	19.07	36,278	-0.08(-0.42%)
Oct 04, 2012	18.74	19.15	18.74	19.15	12,994	+0.12(+0.63%)
Oct 03, 2012	18.95	19.39	18.89	19.03	36,997	+0.04(+0.21%)
Oct 02, 2012	18.77	19.00	18.52	18.99	26,952	+0.27(+1.44%)

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.