Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.86	22.25	21.47	22.04	32,202	+0.22(+1.01%)
Feb 27, 2014	21.56	21.95	21.04	21.82	15,871	+0.21(+0.97%)
Feb 26, 2014	21.74	22.23	21.51	21.61	16,270	-0.04(-0.18%)
Feb 25, 2014	21.58	22.13	21.40	21.65	15,906	-0.17(-0.78%)
Feb 24, 2014	21.80	22.23	21.68	21.82	26,342	+0.13(+0.60%)
Feb 21, 2014	21.70	21.90	21.62	21.69	27,629	+0.14(+0.65%)
Feb 20, 2014	20.92	21.88	20.92	21.55	35,159	+0.57(+2.72%)
Feb 19, 2014	21.02	21.27	20.90	20.98	60,497	-0.21(-0.99%)
Feb 18, 2014	21.30	21.57	21.05	21.19	18,281	-0.16(-0.75%)
Feb 14, 2014	21.78	21.35	21.35	21.35	14,600	-0.42(-1.93%)
Feb 13, 2014	20.76	22.00	20.69	21.77	14,521	+0.87(+4.16%)
Feb 12, 2014	21.29	21.29	20.69	20.90	18,016	-0.24(-1.14%)
Feb 11, 2014	21.60	21.60	20.86	21.14	25,269	+0.28(+1.34%)
Feb 10, 2014	20.23	21.20	20.08	20.86	32,408	+0.73(+3.63%)
Feb 07, 2014	20.66	21.00	20.03	20.13	32,047	-0.41(-2.00%)
Feb 06, 2014	20.59	21.83	20.40	20.54	91,755	+0.08(+0.39%)
Feb 05, 2014	20.03	21.14	20.03	20.46	100,636	+0.50(+2.51%)
Feb 04, 2014	20.22	20.92	19.72	19.96	39,372	-0.10(-0.50%)
Feb 03, 2014	20.91	22.04	20.00	20.06	51,819	-0.82(-3.93%)
Jan 31, 2014	21.50	22.29	20.87	20.88	42,418	-0.92(-4.24%)
Jan 30, 2014	21.30	22.34	21.30	21.80	53,558	+0.23(+1.08%)
Jan 29, 2014	21.46	21.85	21.35	21.57	46,633	+0.00(+0.00%)
Jan 28, 2014	21.05	21.86	20.80	21.57	51,529	-0.17(-0.78%)
Jan 27, 2014	21.91	22.40	13.14	21.74	11,683	-0.18(-0.82%)
Jan 24, 2014	22.05	22.40	21.54	21.92	27,809	-0.34(-1.53%)
Jan 23, 2014	22.63	22.63	22.02	22.26	31,536	-0.28(-1.24%)
Jan 22, 2014	22.76	22.82	22.25	22.54	49,001	+0.04(+0.18%)
Jan 21, 2014	22.44	22.70	22.25	22.50	23,136	+0.13(+0.58%)
Jan 17, 2014	22.43	22.37	22.37	22.37	19,600	-0.02(-0.09%)
Jan 16, 2014	22.93	22.93	22.21	22.39	14,690	-0.51(-2.23%)
Jan 15, 2014	22.35	23.00	22.28	22.90	22,853	+0.55(+2.46%)
Jan 14, 2014	22.48	22.93	22.01	22.35	57,217	-0.11(-0.49%)
Jan 13, 2014	22.51	23.33	22.22	22.46	36,927	-0.02(-0.09%)
Jan 10, 2014	22.35	23.45	22.25	22.48	39,853	+0.06(+0.27%)
Jan 09, 2014	23.08	24.84	22.11	22.42	44,495	-0.51(-2.22%)
Jan 08, 2014	23.22	23.64	22.76	22.93	32,426	-0.51(-2.18%)
Jan 07, 2014	23.45	24.11	23.13	23.44	20,958	+0.14(+0.60%)
Jan 06, 2014	23.78	25.36	23.27	23.30	20,495	-0.36(-1.52%)
Jan 03, 2014	24.04	25.69	23.47	23.66	16,222	-0.37(-1.54%)
Jan 02, 2014	24.51	24.53	23.87	24.03	46,346	-0.68(-2.75%)
Dec 31, 2013	24.90	24.71	24.71	24.71	18,600	-0.19(-0.76%)
Dec 30, 2013	25.89	25.89	24.31	24.90	13,621	-0.33(-1.31%)
Dec 27, 2013	25.23	25.45	24.71	25.23	10,995	+0.13(+0.52%)
Dec 26, 2013	24.99	26.59	24.72	25.10	14,570	+0.29(+1.17%)
Dec 24, 2013	24.30	25.39	24.30	24.81	5,382	+0.54(+2.22%)
Dec 23, 2013	23.04	24.51	22.84	24.27	36,533	+1.20(+5.20%)
Dec 20, 2013	22.95	23.16	22.72	23.07	135,704	+0.16(+0.70%)
Dec 19, 2013	22.80	22.94	22.55	22.91	30,198	+0.05(+0.22%)
Dec 18, 2013	22.70	23.00	22.55	22.86	28,188	+0.20(+0.88%)
Dec 17, 2013	22.80	22.94	22.44	22.66	19,610	-0.13(-0.57%)
Dec 16, 2013	22.67	22.86	22.53	22.79	20,793	+0.29(+1.29%)
Dec 13, 2013	22.89	22.89	22.21	22.50	33,264	-0.43(-1.88%)
Dec 12, 2013	23.40	23.40	22.67	22.93	20,035	-0.52(-2.22%)
Dec 11, 2013	23.80	24.00	23.12	23.45	25,127	-0.24(-1.01%)
Dec 10, 2013	24.77	25.02	23.52	23.69	29,661	-1.24(-4.97%)
Dec 09, 2013	25.26	25.26	24.55	24.93	23,252	-0.23(-0.91%)
Dec 06, 2013	24.94	25.47	24.94	25.16	0	+0.46(+1.86%)
Dec 05, 2013	24.44	25.82	24.43	24.70	0	+0.09(+0.37%)
Dec 04, 2013	24.57	25.28	23.79	24.61	0	-0.13(-0.53%)
Dec 03, 2013	24.64	25.25	24.23	24.74	0	+0.00(+0.00%)

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.