Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.25	12.39	12.20	12.37	7,887	+0.13(+1.04%)
Aug 30, 2007	12.39	12.43	12.19	12.25	13,644	-0.11(-0.92%)
Aug 29, 2007	12.25	12.38	12.25	12.36	8,221	+0.12(+0.98%)
Aug 28, 2007	12.33	12.33	12.15	12.24	7,887	-0.16(-1.33%)
Aug 27, 2007	12.46	12.62	12.30	12.41	4,890	-0.25(-2.00%)
Aug 24, 2007	12.39	12.66	12.27	12.66	19,655	+0.32(+2.57%)
Aug 23, 2007	11.78	12.36	11.61	12.34	8,360	+0.58(+4.90%)
Aug 22, 2007	11.71	11.77	11.49	11.77	8,676	+0.27(+2.32%)
Aug 21, 2007	11.82	11.87	11.41	11.50	18,128	+0.13(+1.17%)
Aug 20, 2007	12.08	12.08	11.13	11.37	11,988	-0.37(-3.13%)
Aug 17, 2007	11.40	12.63	11.40	11.73	28,471	+0.48(+4.28%)
Aug 16, 2007	10.76	11.25	10.51	11.25	11,199	+0.51(+4.78%)
Aug 15, 2007	10.78	10.87	10.74	10.74	7,450	+0.14(+1.32%)
Aug 14, 2007	10.73	10.73	10.60	10.60	1,892	-0.08(-0.77%)
Aug 13, 2007	10.54	10.77	10.54	10.68	11,636	+0.10(+0.96%)
Aug 10, 2007	10.74	10.75	10.47	10.58	33,158	-0.08(-0.77%)
Aug 09, 2007	10.49	10.81	10.37	10.66	18,386	+0.13(+1.26%)
Aug 08, 2007	10.38	10.57	10.26	10.53	23,425	+0.10(+0.97%)
Aug 07, 2007	10.43	10.47	10.36	10.43	17,785	-0.03(-0.30%)
Aug 06, 2007	11.74	11.74	10.46	10.46	25,870	-0.70(-6.25%)
Aug 03, 2007	11.16	11.57	11.16	11.16	20,506	-0.28(-2.44%)
Aug 02, 2007	11.63	11.63	11.44	11.44	1,735	-0.02(-0.17%)
Aug 01, 2007	11.70	11.70	11.41	11.46	10,881	-0.15(-1.31%)
Jul 31, 2007	11.55	11.61	11.43	11.61	12,285	+0.13(+1.16%)
Jul 30, 2007	11.73	11.74	11.44	11.47	11,382	-0.08(-0.71%)
Jul 27, 2007	11.95	11.99	11.56	11.56	12,935	-0.51(-4.25%)
Jul 26, 2007	12.23	12.23	11.95	12.07	13,910	-0.23(-1.91%)
Jul 25, 2007	12.14	12.30	11.87	12.30	10,400	+0.13(+1.09%)
Jul 24, 2007	12.44	12.48	12.08	12.17	13,837	-0.38(-3.03%)
Jul 23, 2007	12.68	12.68	12.55	12.55	11,810	-0.10(-0.75%)
Jul 20, 2007	12.58	12.66	12.58	12.65	6,783	+0.04(+0.30%)
Jul 19, 2007	12.62	12.67	12.60	12.61	6,988	-0.06(-0.45%)
Jul 18, 2007	12.58	12.67	12.58	12.67	6,783	+0.02(+0.15%)
Jul 17, 2007	12.55	12.68	12.55	12.65	7,729	-0.01(-0.05%)
Jul 16, 2007	12.51	12.68	12.51	12.65	17,027	-0.03(-0.20%)
Jul 13, 2007	12.69	12.72	12.58	12.68	19,631	-0.05(-0.40%)
Jul 12, 2007	12.81	12.96	12.68	12.73	22,447	-0.08(-0.64%)
Jul 11, 2007	12.74	12.81	12.53	12.81	18,544	+0.17(+1.35%)
Jul 10, 2007	12.72	12.75	12.63	12.64	13,394	-0.14(-1.09%)
Jul 09, 2007	12.78	12.82	12.68	12.78	14,204	+0.06(+0.50%)
Jul 06, 2007	12.62	12.81	12.62	12.72	15,170	+0.01(+0.10%)
Jul 05, 2007	12.91	12.97	12.67	12.70	19,244	-0.19(-1.48%)
Jul 03, 2007	12.83	12.89	12.82	12.89	7,095	+0.04(+0.35%)
Jul 02, 2007	12.94	12.94	12.84	12.85	13,682	+0.05(+0.40%)
Jun 29, 2007	12.91	12.91	12.58	12.80	16,156	-0.01(-0.10%)
Jun 28, 2007	12.61	12.89	12.50	12.81	23,885	+0.20(+1.61%)
Jun 27, 2007	12.70	12.76	12.61	12.61	10,933	-0.17(-1.34%)
Jun 26, 2007	12.91	12.91	12.71	12.78	11,777	-0.03(-0.20%)
Jun 25, 2007	13.03	13.03	12.66	12.81	14,416	-0.22(-1.70%)
Jun 22, 2007	12.96	13.03	12.96	13.03	5,224	+0.01(+0.05%)
Jun 21, 2007	12.94	13.02	12.94	13.02	630	+0.07(+0.54%)
Jun 20, 2007	13.00	13.01	12.90	12.95	56,630	-0.04(-0.34%)
Jun 19, 2007	12.94	13.03	12.94	13.00	9,780	+0.05(+0.39%)
Jun 18, 2007	13.00	13.00	12.94	12.94	14,197	-0.05(-0.39%)
Jun 15, 2007	12.82	13.03	12.82	13.00	7,887	+0.09(+0.69%)
Jun 14, 2007	12.86	12.92	12.82	12.91	4,732	+0.08(+0.59%)
Jun 13, 2007	12.53	12.88	12.53	12.83	15,143	+0.01(+0.10%)
Jun 12, 2007	12.74	12.96	12.74	12.82	28,551	+0.06(+0.50%)
Jun 11, 2007	12.85	13.00	12.75	12.75	6,877	-0.03(-0.20%)
Jun 08, 2007	12.86	12.96	12.68	12.78	10,253	-0.18(-1.37%)
Jun 07, 2007	13.01	13.01	12.94	12.96	4,544	-0.06(-0.49%)
Jun 06, 2007	12.86	13.03	12.75	13.02	21,956	+0.03(+0.20%)
Jun 05, 2007	12.82	13.01	12.76	13.00	14,206	+0.16(+1.23%)
Jun 04, 2007	12.78	12.91	12.77	12.84	4,503	-0.01(-0.05%)

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.