Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.04	16.35	15.34	16.06	57,193	+0.76(+4.97%)
Jun 27, 2008	15.74	16.25	15.25	15.30	1,019,984	-0.19(-1.23%)
Jun 26, 2008	16.77	16.78	15.40	15.49	21,092	-0.97(-5.89%)
Jun 25, 2008	16.50	16.81	16.36	16.46	27,054	-0.33(-1.97%)
Jun 24, 2008	17.27	17.52	16.70	16.79	11,803	-0.32(-1.87%)
Jun 23, 2008	18.31	18.31	17.11	17.11	53,607	-0.93(-5.16%)
Jun 20, 2008	18.02	18.26	17.75	18.04	13,975	-0.05(-0.28%)
Jun 19, 2008	18.59	18.59	17.99	18.09	21,283	-0.25(-1.36%)
Jun 18, 2008	18.60	18.89	18.26	18.34	17,672	-0.51(-2.71%)
Jun 17, 2008	19.65	19.65	18.76	18.85	13,492	-0.65(-3.33%)
Jun 16, 2008	19.53	19.69	19.45	19.50	10,081	+0.11(+0.57%)
Jun 13, 2008	19.05	19.78	19.05	19.39	11,415	+0.32(+1.68%)
Jun 12, 2008	18.56	19.07	18.56	19.07	10,995	+0.69(+3.75%)
Jun 11, 2008	18.53	18.95	18.27	18.38	9,219	-0.24(-1.29%)
Jun 10, 2008	18.88	18.99	18.31	18.62	5,283	+0.44(+2.42%)
Jun 09, 2008	18.62	18.62	18.15	18.18	8,079	-0.17(-0.93%)
Jun 06, 2008	19.00	19.00	18.35	18.35	9,470	-0.65(-3.42%)
Jun 05, 2008	18.50	19.00	18.47	19.00	7,718	+0.50(+2.70%)
Jun 04, 2008	18.60	18.89	18.50	18.50	25,974	-0.26(-1.39%)
Jun 03, 2008	18.63	19.01	18.59	18.76	12,231	+0.03(+0.16%)
Jun 02, 2008	19.14	19.15	18.61	18.73	7,079	+0.32(+1.74%)
May 30, 2008	19.16	19.28	18.41	18.41	21,644	-0.41(-2.18%)
May 29, 2008	19.22	19.22	18.51	18.82	5,292	-0.14(-0.74%)
May 28, 2008	19.44	19.44	18.92	18.96	12,399	+0.10(+0.53%)
May 27, 2008	18.87	19.05	18.53	18.86	4,995	-0.15(-0.79%)
May 26, 2008	18.99	19.46	18.67	19.01	5,618	+0.00(+0.00%)
May 23, 2008	18.99	19.46	18.67	19.01	5,618	+0.18(+0.96%)
May 22, 2008	19.27	19.27	18.76	18.83	1,179	-0.06(-0.32%)
May 21, 2008	19.12	19.43	18.89	18.89	4,657	-0.11(-0.58%)
May 20, 2008	18.99	19.13	18.85	19.00	5,116	+0.12(+0.64%)
May 19, 2008	18.84	18.98	18.80	18.88	5,100	-0.15(-0.79%)
May 16, 2008	18.66	19.29	18.59	19.03	9,305	-0.30(-1.55%)
May 15, 2008	18.89	19.35	18.60	19.33	12,490	-0.15(-0.77%)
May 14, 2008	19.29	19.61	18.72	19.48	4,100	-0.02(-0.10%)
May 13, 2008	19.06	19.50	18.46	19.50	8,664	+0.00(+0.00%)
May 12, 2008	18.90	19.75	18.77	19.50	7,825	+0.77(+4.11%)
May 09, 2008	18.97	18.97	18.01	18.73	2,256	-0.51(-2.65%)
May 08, 2008	19.16	19.24	18.96	19.24	9,299	+0.47(+2.50%)
May 07, 2008	19.14	19.27	18.76	18.77	6,801	-0.23(-1.21%)
May 06, 2008	19.23	19.30	18.80	19.00	5,069	-0.27(-1.40%)
May 05, 2008	19.29	19.37	19.20	19.27	7,069	-0.24(-1.23%)
May 02, 2008	19.88	19.89	19.47	19.51	4,700	+0.41(+2.15%)
May 01, 2008	19.51	19.61	19.00	19.10	2,350	-0.41(-2.10%)
Apr 30, 2008	19.64	19.68	19.50	19.51	2,338	-0.14(-0.71%)
Apr 29, 2008	19.89	19.90	19.65	19.65	4,455	-0.10(-0.51%)
Apr 28, 2008	19.73	19.90	19.73	19.75	2,681	-0.17(-0.85%)
Apr 25, 2008	19.74	20.00	19.69	19.92	17,236	+0.12(+0.61%)
Apr 24, 2008	19.45	19.80	19.19	19.80	19,775	+0.22(+1.12%)
Apr 23, 2008	19.70	19.79	19.50	19.58	7,967	-0.22(-1.11%)
Apr 22, 2008	19.74	19.82	19.36	19.80	5,000	-0.09(-0.45%)
Apr 21, 2008	19.79	19.89	19.78	19.89	960	+0.02(+0.10%)
Apr 18, 2008	19.83	19.99	19.83	19.87	7,200	-0.02(-0.10%)
Apr 17, 2008	19.45	19.93	19.45	19.89	5,717	+0.27(+1.38%)
Apr 16, 2008	19.40	19.73	19.15	19.62	6,221	+0.23(+1.19%)
Apr 15, 2008	19.26	19.82	19.07	19.39	4,435	+0.09(+0.47%)
Apr 14, 2008	19.37	19.79	19.30	19.30	1,600	-0.09(-0.46%)
Apr 11, 2008	19.52	19.70	19.31	19.39	9,559	-0.32(-1.62%)
Apr 10, 2008	19.62	19.90	19.55	19.71	1,861	-0.09(-0.45%)
Apr 09, 2008	19.50	19.90	19.50	19.80	17,960	-0.06(-0.30%)
Apr 08, 2008	19.75	19.94	19.74	19.86	4,053	+0.12(+0.61%)
Apr 07, 2008	19.50	19.75	19.48	19.74	20,874	+0.24(+1.23%)
Apr 04, 2008	19.63	20.00	19.43	19.50	44,964	+0.02(+0.10%)
Apr 03, 2008	19.20	19.48	19.10	19.48	5,139	+0.02(+0.10%)
Apr 02, 2008	19.53	19.75	19.45	19.46	8,532	+0.06(+0.31%)

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.