Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.89	11.89	11.19	11.41	53,728	-0.39(-3.31%)
Apr 27, 2012	11.40	11.83	11.23	11.80	36,294	+0.47(+4.17%)
Apr 26, 2012	11.40	11.46	11.13	11.33	28,093	-0.08(-0.71%)
Apr 25, 2012	11.28	11.60	11.28	11.41	37,802	+0.24(+2.11%)
Apr 24, 2012	10.82	11.19	10.82	11.17	14,361	+0.32(+2.92%)
Apr 23, 2012	10.84	11.09	10.77	10.86	52,561	-0.24(-2.19%)
Apr 20, 2012	10.90	11.15	10.73	11.10	59,264	+0.51(+4.84%)
Apr 19, 2012	10.88	11.12	10.55	10.59	44,235	-0.23(-2.12%)
Apr 18, 2012	10.91	11.07	10.71	10.82	61,378	-0.13(-1.17%)
Apr 17, 2012	10.76	11.22	10.71	10.94	33,811	+0.31(+2.92%)
Apr 16, 2012	10.49	10.74	10.49	10.63	22,608	+0.16(+1.55%)
Apr 13, 2012	10.69	10.69	10.46	10.47	25,269	-0.28(-2.63%)
Apr 12, 2012	10.65	11.00	10.63	10.76	24,360	+0.07(+0.69%)
Apr 11, 2012	10.61	10.69	10.47	10.68	23,105	+0.21(+2.00%)
Apr 10, 2012	10.80	10.82	10.46	10.47	46,752	-0.32(-2.94%)
Apr 09, 2012	10.80	11.02	10.79	10.79	31,444	-0.22(-2.02%)
Apr 05, 2012	10.99	11.23	10.99	11.01	29,427	+0.02(+0.18%)
Apr 04, 2012	11.19	11.31	10.98	10.99	33,651	-0.34(-2.98%)
Apr 03, 2012	11.30	11.50	11.20	11.33	26,841	-0.05(-0.41%)
Apr 02, 2012	10.89	11.40	10.89	11.38	47,645	+0.47(+4.33%)
Mar 30, 2012	11.10	11.18	10.89	10.90	41,547	-0.11(-0.98%)
Mar 29, 2012	11.10	11.10	10.83	11.01	20,525	-0.21(-1.86%)
Mar 28, 2012	11.36	11.42	11.05	11.22	48,599	-0.09(-0.78%)
Mar 27, 2012	11.43	11.56	11.21	11.31	19,372	-0.14(-1.24%)
Mar 26, 2012	11.31	11.50	11.13	11.45	47,519	+0.23(+2.04%)
Mar 23, 2012	10.79	11.29	10.63	11.22	26,613	+0.52(+4.85%)
Mar 22, 2012	10.79	10.88	10.53	10.70	42,831	-0.21(-1.92%)
Mar 21, 2012	11.11	11.18	10.90	10.91	22,981	-0.11(-1.04%)
Mar 20, 2012	11.22	11.27	10.90	11.02	27,514	-0.29(-2.56%)
Mar 19, 2012	11.25	11.54	11.25	11.31	30,485	+0.06(+0.57%)
Mar 16, 2012	11.48	11.50	11.19	11.25	65,633	-0.18(-1.56%)
Mar 15, 2012	11.54	11.54	11.23	11.43	18,232	-0.06(-0.53%)
Mar 14, 2012	11.48	11.53	11.31	11.49	41,751	-0.04(-0.35%)
Mar 13, 2012	11.14	11.56	11.00	11.53	35,656	+0.52(+4.72%)
Mar 12, 2012	10.93	11.04	10.77	11.01	24,127	+0.07(+0.62%)
Mar 09, 2012	10.74	11.20	10.74	10.94	38,592	+0.21(+1.93%)
Mar 08, 2012	10.54	10.78	10.37	10.74	22,238	+0.24(+2.29%)
Mar 07, 2012	10.34	10.52	10.32	10.50	39,592	+0.18(+1.75%)
Mar 06, 2012	10.32	10.52	10.29	10.31	33,786	-0.17(-1.60%)
Mar 05, 2012	10.23	10.50	10.18	10.48	43,726	+0.23(+2.28%)
Mar 02, 2012	10.66	10.76	10.24	10.25	77,820	-0.40(-3.77%)
Mar 01, 2012	10.92	11.09	10.64	10.65	34,918	-0.29(-2.69%)
Feb 29, 2012	11.36	11.47	10.93	10.94	51,641	-0.41(-3.65%)
Feb 28, 2012	11.47	11.52	11.31	11.36	19,551	-0.16(-1.39%)
Feb 27, 2012	11.39	11.61	11.31	11.52	17,330	-0.01(-0.06%)
Feb 24, 2012	11.87	11.87	11.38	11.53	79,104	-0.34(-2.87%)
Feb 23, 2012	11.61	11.87	11.59	11.87	22,350	+0.29(+2.54%)
Feb 22, 2012	11.90	11.92	11.57	11.57	33,933	-0.31(-2.64%)
Feb 21, 2012	12.03	12.03	11.75	11.89	32,433	-0.13(-1.11%)
Feb 17, 2012	12.03	12.03	11.87	12.02	26,015	+0.05(+0.39%)
Feb 16, 2012	11.71	11.97	11.71	11.97	32,351	+0.32(+2.75%)
Feb 15, 2012	11.79	11.83	11.64	11.65	42,887	-0.11(-0.97%)
Feb 14, 2012	11.71	11.85	11.67	11.77	28,836	-0.15(-1.23%)
Feb 13, 2012	11.91	11.91	11.71	11.91	10,693	+0.17(+1.48%)
Feb 10, 2012	11.73	11.92	11.71	11.74	107,421	-0.16(-1.35%)
Feb 09, 2012	11.97	11.97	11.79	11.90	22,613	-0.06(-0.50%)
Feb 08, 2012	11.81	11.97	11.67	11.96	21,049	+0.15(+1.25%)
Feb 07, 2012	11.82	11.87	11.74	11.81	10,702	+0.06(+0.51%)
Feb 06, 2012	11.91	11.91	11.61	11.75	17,533	-0.19(-1.62%)
Feb 03, 2012	11.97	11.97	11.76	11.95	67,567	+0.17(+1.42%)
Feb 02, 2012	11.67	11.87	11.64	11.78	30,988	+0.11(+0.92%)

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.