Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.88	11.18	10.35	11.18	29,991	+0.30(+2.76%)
Nov 27, 2009	10.74	11.86	10.74	10.88	15,216	-0.47(-4.14%)
Nov 25, 2009	11.68	11.82	11.32	11.35	7,748	-0.29(-2.49%)
Nov 24, 2009	11.53	11.68	11.12	11.64	10,802	+0.09(+0.78%)
Nov 23, 2009	11.26	11.76	11.26	11.55	10,798	+0.59(+5.38%)
Nov 20, 2009	10.77	11.08	10.74	10.96	16,464	+0.05(+0.46%)
Nov 19, 2009	11.38	11.50	10.75	10.91	10,538	-0.67(-5.79%)
Nov 18, 2009	11.13	11.89	11.03	11.58	13,482	+0.17(+1.49%)
Nov 17, 2009	11.37	11.75	10.99	11.41	19,242	-0.02(-0.17%)
Nov 16, 2009	10.36	11.69	10.31	11.43	25,222	+1.24(+12.17%)
Nov 13, 2009	10.60	10.89	10.04	10.19	7,231	-0.43(-4.05%)
Nov 12, 2009	10.72	10.86	10.24	10.62	19,842	-0.17(-1.58%)
Nov 11, 2009	10.71	10.96	10.33	10.79	14,716	+0.23(+2.18%)
Nov 10, 2009	10.67	10.88	10.41	10.56	17,863	-0.25(-2.31%)
Nov 09, 2009	10.86	10.97	10.46	10.81	23,956	+0.08(+0.75%)
Nov 06, 2009	10.46	10.98	10.38	10.73	16,252	+0.09(+0.85%)
Nov 05, 2009	9.810	10.84	9.760	10.64	25,539	+0.66(+6.61%)
Nov 04, 2009	11.10	11.45	9.920	9.980	18,539	-1.05(-9.52%)
Nov 03, 2009	11.18	11.19	10.50	11.03	14,747	-0.27(-2.39%)
Nov 02, 2009	10.64	11.55	10.60	11.30	16,493	+0.74(+7.01%)
Oct 30, 2009	11.32	11.32	10.32	10.56	39,306	-0.95(-8.25%)
Oct 29, 2009	11.57	11.95	11.22	11.51	14,081	+0.12(+1.05%)
Oct 28, 2009	10.95	11.65	10.95	11.39	24,670	+0.38(+3.45%)
Oct 27, 2009	10.75	11.49	10.75	11.01	13,708	+0.30(+2.80%)
Oct 26, 2009	10.54	10.87	10.48	10.71	19,336	+0.19(+1.81%)
Oct 23, 2009	10.41	10.98	10.32	10.52	21,085	-0.27(-2.50%)
Oct 22, 2009	10.80	10.83	10.41	10.79	18,557	-0.07(-0.64%)
Oct 21, 2009	10.39	10.88	10.39	10.86	28,914	+0.48(+4.62%)
Oct 20, 2009	10.64	11.10	10.38	10.38	11,497	-0.51(-4.68%)
Oct 19, 2009	10.54	11.13	10.54	10.89	11,984	+0.44(+4.21%)
Oct 16, 2009	11.19	11.19	10.35	10.45	16,600	-0.86(-7.60%)
Oct 15, 2009	11.37	11.50	11.17	11.31	5,686	-0.14(-1.22%)
Oct 14, 2009	11.20	11.49	11.07	11.45	9,288	+0.34(+3.06%)
Oct 13, 2009	10.99	11.25	10.89	11.11	5,536	+0.13(+1.18%)
Oct 12, 2009	10.80	11.10	10.77	10.98	8,026	-0.12(-1.08%)
Oct 09, 2009	10.73	11.26	10.73	11.10	14,935	+0.35(+3.26%)
Oct 08, 2009	10.82	11.01	10.70	10.75	12,436	+0.10(+0.94%)
Oct 07, 2009	11.21	11.34	10.50	10.65	18,881	-0.50(-4.48%)
Oct 06, 2009	10.96	11.27	10.72	11.15	5,967	+0.36(+3.34%)
Oct 05, 2009	10.53	11.15	10.53	10.79	29,625	+0.47(+4.55%)
Oct 02, 2009	9.940	10.46	9.710	10.32	28,354	+0.18(+1.78%)
Oct 01, 2009	10.00	10.42	9.720	10.14	43,539	+0.17(+1.71%)
Sep 30, 2009	11.29	11.29	9.900	9.970	36,222	-1.28(-11.38%)
Sep 29, 2009	11.44	11.49	11.25	11.25	6,815	-0.14(-1.23%)
Sep 28, 2009	11.25	11.50	10.98	11.39	13,341	+0.04(+0.35%)
Sep 25, 2009	11.18	11.58	11.07	11.35	7,668	+0.15(+1.34%)
Sep 24, 2009	11.95	11.95	11.08	11.20	17,477	-0.70(-5.88%)
Sep 23, 2009	11.50	12.02	11.50	11.90	4,640	+0.25(+2.15%)
Sep 22, 2009	11.74	11.92	11.45	11.65	11,625	+0.11(+0.95%)
Sep 21, 2009	12.31	12.31	11.45	11.54	21,104	-1.01(-8.05%)
Sep 18, 2009	11.93	12.84	11.31	12.55	54,357	+0.69(+5.82%)
Sep 17, 2009	10.75	11.96	10.75	11.86	5,971	+0.14(+1.19%)
Sep 16, 2009	11.24	11.87	11.03	11.72	13,170	+0.51(+4.55%)
Sep 15, 2009	11.32	12.03	11.16	11.21	14,534	-0.18(-1.58%)
Sep 14, 2009	11.26	11.82	11.03	11.39	28,231	-0.05(-0.44%)
Sep 11, 2009	11.95	11.95	11.40	11.44	8,605	-0.73(-6.00%)
Sep 10, 2009	12.25	12.25	12.10	12.17	7,442	+0.27(+2.27%)
Sep 09, 2009	11.69	12.15	11.25	11.90	23,223	+0.17(+1.45%)
Sep 08, 2009	11.39	12.35	11.39	11.73	7,626	-0.01(-0.09%)
Sep 04, 2009	11.30	11.82	11.25	11.74	19,697	+0.44(+3.89%)
Sep 03, 2009	12.00	12.45	11.01	11.30	74,999	-0.66(-5.52%)
Sep 02, 2009	11.76	12.10	11.68	11.96	7,925	-0.10(-0.83%)

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.