Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.29	14.96	13.66	13.66	25,767	-0.57(-4.01%)
Jun 29, 2009	14.34	14.68	13.22	14.23	54,174	-0.67(-4.50%)
Jun 26, 2009	13.77	15.99	13.59	14.90	337,326	+1.02(+7.35%)
Jun 25, 2009	13.66	13.95	13.05	13.88	32,149	+0.72(+5.47%)
Jun 24, 2009	13.11	13.71	12.78	13.16	20,890	+0.27(+2.09%)
Jun 23, 2009	12.91	13.75	12.77	12.89	6,916	+0.12(+0.94%)
Jun 22, 2009	13.58	14.00	12.69	12.77	19,122	-1.13(-8.13%)
Jun 19, 2009	14.52	14.97	13.50	13.90	43,840	-0.33(-2.32%)
Jun 18, 2009	13.77	14.37	13.56	14.23	6,422	+0.39(+2.82%)
Jun 17, 2009	13.14	14.00	13.14	13.84	14,731	+0.67(+5.09%)
Jun 16, 2009	13.60	13.99	13.11	13.17	20,975	-0.35(-2.59%)
Jun 15, 2009	13.54	13.80	13.39	13.52	24,704	-0.44(-3.15%)
Jun 12, 2009	13.50	13.96	13.10	13.96	9,184	+0.18(+1.31%)
Jun 11, 2009	13.35	14.11	13.03	13.78	7,833	+0.53(+4.00%)
Jun 10, 2009	13.98	14.11	12.89	13.25	20,600	-0.49(-3.57%)
Jun 09, 2009	13.77	13.85	13.21	13.74	5,970	+0.05(+0.37%)
Jun 08, 2009	14.34	14.34	12.66	13.69	18,952	-0.55(-3.86%)
Jun 05, 2009	14.91	14.91	14.11	14.24	4,319	-0.40(-2.73%)
Jun 04, 2009	14.81	14.85	13.65	14.64	25,448	-0.06(-0.41%)
Jun 03, 2009	14.54	15.10	14.20	14.70	32,053	-0.09(-0.61%)
Jun 02, 2009	12.82	14.82	12.51	14.79	40,177	+1.20(+8.83%)
Jun 01, 2009	11.72	13.65	11.56	13.59	42,896	+2.04(+17.66%)
May 29, 2009	12.60	12.85	11.53	11.55	29,858	-0.77(-6.25%)
May 28, 2009	13.08	13.29	12.24	12.32	19,908	-0.54(-4.20%)
May 27, 2009	13.47	13.92	12.86	12.86	24,024	-0.81(-5.93%)
May 26, 2009	12.39	13.90	12.14	13.67	22,476	+1.11(+8.84%)
May 22, 2009	12.75	13.36	12.55	12.56	5,320	-0.04(-0.32%)
May 21, 2009	12.19	12.93	11.53	12.60	22,976	+0.10(+0.80%)
May 20, 2009	13.05	13.18	12.16	12.50	19,534	-0.09(-0.71%)
May 19, 2009	12.80	13.95	12.00	12.59	20,752	-0.17(-1.33%)
May 18, 2009	11.98	12.78	11.69	12.76	34,368	+1.00(+8.50%)
May 15, 2009	13.18	13.18	11.25	11.76	40,016	-1.40(-10.64%)
May 14, 2009	12.90	13.29	12.43	13.16	8,837	+0.40(+3.13%)
May 13, 2009	13.95	14.27	12.76	12.76	24,668	-1.69(-11.70%)
May 12, 2009	15.08	15.18	14.38	14.45	8,452	-0.54(-3.60%)
May 11, 2009	14.75	15.13	14.05	14.99	14,915	-0.26(-1.70%)
May 08, 2009	14.91	15.25	14.89	15.25	17,176	+0.75(+5.17%)
May 07, 2009	15.05	15.07	14.36	14.50	22,447	-0.36(-2.42%)
May 06, 2009	14.80	15.00	14.61	14.86	18,369	+0.33(+2.27%)
May 05, 2009	14.86	15.00	14.47	14.53	20,462	-0.33(-2.22%)
May 04, 2009	14.57	14.86	13.87	14.86	10,642	+1.17(+8.55%)
May 01, 2009	14.79	14.79	13.69	13.69	18,976	-1.16(-7.81%)
Apr 30, 2009	14.29	15.39	14.23	14.85	26,339	+0.61(+4.28%)
Apr 29, 2009	12.82	14.29	12.43	14.24	22,911	+1.54(+12.13%)
Apr 28, 2009	12.49	13.08	12.11	12.70	11,947	+0.24(+1.93%)
Apr 27, 2009	13.47	14.20	12.46	12.46	25,863	-1.36(-9.84%)
Apr 24, 2009	13.22	14.04	13.20	13.82	24,220	+0.60(+4.54%)
Apr 23, 2009	13.89	13.89	12.43	13.22	15,133	-0.51(-3.71%)
Apr 22, 2009	13.64	14.29	13.06	13.73	24,959	-0.27(-1.93%)
Apr 21, 2009	12.21	14.00	12.21	14.00	18,716	+1.76(+14.38%)
Apr 20, 2009	13.40	13.98	11.84	12.24	29,025	-1.64(-11.82%)
Apr 17, 2009	12.89	14.20	12.22	13.88	55,006	+0.96(+7.43%)
Apr 16, 2009	11.96	12.94	11.69	12.92	41,078	+1.05(+8.85%)
Apr 15, 2009	11.24	11.87	10.82	11.87	9,424	+0.55(+4.86%)
Apr 14, 2009	11.67	11.96	11.20	11.32	23,343	-0.65(-5.43%)
Apr 13, 2009	11.85	12.00	11.49	11.97	30,293	-0.03(-0.25%)
Apr 09, 2009	10.31	12.00	10.31	12.00	48,634	+1.62(+15.61%)
Apr 08, 2009	10.16	10.45	10.00	10.38	9,760	+0.06(+0.58%)
Apr 07, 2009	10.38	11.08	10.08	10.32	19,317	-0.31(-2.92%)
Apr 06, 2009	10.88	11.27	10.30	10.63	15,357	-0.49(-4.41%)
Apr 03, 2009	10.24	11.12	10.11	11.12	12,433	+0.88(+8.59%)
Apr 02, 2009	8.680	10.49	8.600	10.24	32,567	+1.81(+21.47%)

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.