Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.89	13.00	12.75	12.84	13,143	-0.18(-1.41%)
May 30, 2007	12.78	13.03	12.74	13.03	15,556	+0.26(+2.04%)
May 29, 2007	12.87	12.87	12.77	12.77	7,650	-0.09(-0.69%)
May 25, 2007	12.81	12.94	12.74	12.86	8,202	+0.12(+0.95%)
May 24, 2007	12.86	13.00	12.66	12.74	20,339	-0.05(-0.40%)
May 23, 2007	12.81	12.88	12.74	12.79	9,021	-0.05(-0.39%)
May 22, 2007	12.81	12.84	12.75	12.84	8,518	+0.03(+0.25%)
May 21, 2007	12.86	12.87	12.75	12.81	16,911	-0.03(-0.20%)
May 18, 2007	12.77	12.93	12.68	12.83	19,719	+0.18(+1.45%)
May 17, 2007	12.72	12.72	12.58	12.65	6,473	-0.10(-0.75%)
May 16, 2007	12.86	12.91	12.74	12.74	5,047	-0.09(-0.69%)
May 15, 2007	13.00	13.02	12.77	12.83	5,170	-0.19(-1.46%)
May 14, 2007	12.83	13.07	12.82	13.02	12,935	+0.16(+1.23%)
May 11, 2007	12.88	12.88	12.69	12.86	5,836	-0.06(-0.49%)
May 10, 2007	12.90	12.93	12.82	12.93	6,412	+0.01(+0.10%)
May 09, 2007	12.93	12.96	12.84	12.91	9,409	-0.06(-0.49%)
May 08, 2007	12.91	13.00	12.88	12.98	8,365	+0.03(+0.20%)
May 07, 2007	12.76	12.96	12.76	12.95	9,306	+0.15(+1.14%)
May 04, 2007	12.55	12.85	12.53	12.81	11,042	+0.22(+1.71%)
May 03, 2007	12.42	12.71	12.41	12.59	17,156	+0.08(+0.66%)
May 02, 2007	12.27	12.52	12.27	12.51	17,719	+0.22(+1.75%)
May 01, 2007	12.13	12.32	12.13	12.29	10,509	+0.13(+1.04%)
Apr 30, 2007	12.17	12.26	12.16	12.17	13,129	-0.09(-0.77%)
Apr 27, 2007	12.26	12.36	12.20	12.26	12,116	+0.06(+0.47%)
Apr 26, 2007	12.22	12.27	12.16	12.20	10,001	-0.03(-0.21%)
Apr 25, 2007	12.08	12.23	12.00	12.23	5,489	+0.23(+1.90%)
Apr 24, 2007	12.02	12.02	11.94	12.00	3,083	-0.13(-1.10%)
Apr 23, 2007	12.23	12.23	12.10	12.13	24,699	-0.04(-0.31%)
Apr 20, 2007	12.03	12.17	11.98	12.17	9,873	+0.19(+1.59%)
Apr 19, 2007	12.18	12.22	11.98	11.98	7,450	-0.20(-1.61%)
Apr 18, 2007	11.80	12.18	11.80	12.18	15,452	+0.36(+3.06%)
Apr 17, 2007	12.12	12.20	11.81	11.82	44,175	-0.21(-1.74%)
Apr 16, 2007	12.10	12.10	11.96	12.03	25,191	-0.13(-1.04%)
Apr 13, 2007	12.07	12.22	12.07	12.15	7,377	+0.06(+0.47%)
Apr 12, 2007	12.00	12.10	11.98	12.10	18,708	+0.01(+0.05%)
Apr 11, 2007	12.04	12.11	11.94	12.09	33,598	-0.03(-0.26%)
Apr 10, 2007	12.05	12.12	12.02	12.12	112,658	-0.06(-0.47%)
Apr 09, 2007	12.37	12.37	12.04	12.18	31,154	+0.00(+0.00%)
Apr 05, 2007	12.51	12.53	12.17	12.18	129,662	-0.32(-2.54%)
Apr 04, 2007	12.61	12.63	12.41	12.49	20,991	-0.12(-0.95%)
Apr 03, 2007	12.61	12.70	12.60	12.62	30,948	+0.03(+0.20%)
Apr 02, 2007	12.65	12.68	12.58	12.59	36,538	-0.13(-1.05%)
Mar 30, 2007	12.99	12.99	12.23	12.72	111,191	+0.01(+0.10%)
Mar 29, 2007	12.80	12.84	12.69	12.71	9,149	-0.09(-0.69%)
Mar 28, 2007	13.27	13.29	12.80	12.80	26,446	-0.32(-2.42%)
Mar 27, 2007	13.32	13.32	13.12	13.12	137,620	-0.14(-1.05%)
Mar 26, 2007	13.31	13.31	13.23	13.26	2,050	-0.06(-0.43%)
Mar 23, 2007	13.12	13.34	13.12	13.31	96,895	+0.10(+0.72%)
Mar 22, 2007	13.11	13.22	13.08	13.22	12,862	+0.01(+0.05%)
Mar 21, 2007	13.18	13.23	13.12	13.21	3,380	+0.08(+0.58%)
Mar 20, 2007	13.07	13.21	13.07	13.14	4,984	+0.00(+0.00%)
Mar 19, 2007	13.12	13.14	13.00	13.14	29,522	-0.07(-0.53%)
Mar 16, 2007	13.21	13.30	13.15	13.20	24,322	-0.08(-0.57%)
Mar 15, 2007	13.22	13.28	13.10	13.28	13,824	-0.05(-0.38%)
Mar 14, 2007	12.78	13.38	12.78	13.33	45,635	+0.23(+1.74%)
Mar 13, 2007	13.55	13.35	13.00	13.10	158,231	-0.44(-3.28%)
Mar 12, 2007	13.62	13.64	13.45	13.55	6,365	-0.08(-0.60%)
Mar 09, 2007	13.62	13.63	13.57	13.63	5,095	+0.05(+0.37%)
Mar 08, 2007	13.57	13.61	13.53	13.58	10,064	-0.04(-0.33%)
Mar 07, 2007	13.63	13.65	13.55	13.62	25,128	+0.03(+0.23%)
Mar 06, 2007	13.60	13.64	13.55	13.59	13,376	+0.01(+0.05%)
Mar 05, 2007	13.54	13.69	13.54	13.59	13,051	-0.04(-0.33%)
Mar 02, 2007	13.59	13.63	13.47	13.63	4,661	-0.03(-0.23%)

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.