Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.50	10.62	10.28	10.29	49,529	-0.13(-1.27%)
May 23, 2011	10.47	10.68	10.42	10.42	34,897	-0.25(-2.30%)
May 20, 2011	10.61	10.77	10.54	10.67	72,436	-0.03(-0.25%)
May 19, 2011	10.66	10.75	10.47	10.70	33,914	+0.12(+1.13%)
May 18, 2011	10.32	10.64	10.26	10.58	50,329	+0.28(+2.70%)
May 17, 2011	10.11	10.39	10.10	10.30	62,952	+0.13(+1.30%)
May 16, 2011	10.17	10.27	10.07	10.17	51,965	-0.11(-1.03%)
May 13, 2011	10.68	10.68	10.11	10.27	99,516	-0.38(-3.60%)
May 12, 2011	10.60	10.81	10.51	10.66	36,450	+0.01(+0.12%)
May 11, 2011	11.08	11.08	10.60	10.64	56,634	-0.48(-4.34%)
May 10, 2011	10.71	11.15	10.64	11.13	45,959	+0.46(+4.35%)
May 09, 2011	10.79	10.79	10.48	10.66	48,168	-0.13(-1.17%)
May 06, 2011	11.01	11.01	10.76	10.79	183,426	-0.08(-0.73%)
May 05, 2011	10.88	11.12	10.70	10.87	45,644	-0.09(-0.85%)
May 04, 2011	10.99	10.99	10.86	10.96	43,688	-0.02(-0.18%)
May 03, 2011	10.96	11.07	10.91	10.98	41,400	+0.02(+0.18%)
May 02, 2011	10.96	11.30	10.96	10.96	79,167	-0.30(-2.65%)
Apr 29, 2011	11.30	11.36	11.13	11.26	82,984	-0.03(-0.23%)
Apr 28, 2011	11.25	11.52	11.25	11.28	65,967	+0.05(+0.47%)
Apr 27, 2011	10.96	11.24	10.95	11.23	38,188	+0.27(+2.48%)
Apr 26, 2011	10.87	11.12	10.84	10.96	35,943	+0.15(+1.35%)
Apr 25, 2011	10.74	10.82	10.73	10.81	28,796	-0.01(-0.06%)
Apr 21, 2011	10.93	10.93	10.68	10.82	21,619	-0.03(-0.30%)
Apr 20, 2011	10.83	10.91	10.66	10.85	52,406	+0.19(+1.74%)
Apr 19, 2011	10.88	10.90	10.62	10.67	61,348	-0.18(-1.65%)
Apr 18, 2011	10.91	11.04	10.75	10.85	40,301	-0.26(-2.38%)
Apr 15, 2011	11.15	11.26	10.94	11.11	56,706	-0.06(-0.53%)
Apr 14, 2011	10.95	11.22	10.81	11.17	45,308	+0.09(+0.84%)
Apr 13, 2011	11.21	11.26	10.84	11.08	86,474	-0.04(-0.36%)
Apr 12, 2011	11.17	11.24	11.03	11.12	30,163	-0.15(-1.29%)
Apr 11, 2011	11.38	11.48	11.14	11.26	56,986	-0.12(-1.05%)
Apr 08, 2011	11.69	11.77	11.35	11.38	50,214	-0.21(-1.83%)
Apr 07, 2011	11.71	11.87	11.54	11.60	33,106	-0.15(-1.24%)
Apr 06, 2011	11.72	11.77	11.64	11.74	64,907	+0.08(+0.68%)
Apr 05, 2011	11.70	11.77	11.61	11.66	50,439	-0.11(-0.90%)
Apr 04, 2011	11.72	11.79	11.59	11.77	101,710	+0.03(+0.28%)
Apr 01, 2011	11.73	11.79	11.44	11.73	125,152	+0.13(+1.14%)
Mar 31, 2011	11.91	11.93	11.56	11.60	312,583	-0.29(-2.45%)
Mar 30, 2011	11.73	11.94	11.72	11.89	103,356	+0.21(+1.81%)
Mar 29, 2011	11.51	11.71	11.47	11.68	44,473	+0.18(+1.55%)
Mar 28, 2011	11.70	11.83	11.50	11.50	63,154	-0.17(-1.47%)
Mar 25, 2011	11.52	11.68	11.50	11.68	65,964	+0.21(+1.79%)
Mar 24, 2011	11.58	11.64	11.44	11.47	57,931	-0.01(-0.06%)
Mar 23, 2011	11.54	11.58	11.40	11.48	64,652	-0.07(-0.57%)
Mar 22, 2011	11.64	11.64	11.46	11.54	34,203	-0.09(-0.74%)
Mar 21, 2011	11.52	11.64	11.37	11.63	141,560	+0.26(+2.27%)
Mar 18, 2011	11.32	11.39	11.22	11.37	132,501	+0.17(+1.48%)
Mar 17, 2011	11.36	11.36	11.05	11.21	40,250	+0.06(+0.53%)
Mar 16, 2011	11.26	11.52	11.04	11.15	142,175	-0.11(-0.94%)
Mar 15, 2011	11.02	11.40	11.01	11.25	136,411	-0.15(-1.34%)
Mar 14, 2011	11.31	11.54	11.20	11.40	95,837	-0.03(-0.29%)
Mar 11, 2011	11.29	11.48	11.26	11.44	143,642	+0.09(+0.76%)
Mar 10, 2011	11.13	11.40	11.01	11.35	1,511,508	+0.23(+2.08%)
Mar 09, 2011	11.19	11.21	10.93	11.12	84,997	-0.07(-0.59%)
Mar 08, 2011	11.26	11.42	10.86	11.19	139,937	-0.83(-6.89%)
Mar 07, 2011	12.52	12.52	12.01	12.01	32,204	-0.43(-3.46%)
Mar 04, 2011	12.69	12.69	12.30	12.44	13,902	-0.28(-2.24%)
Mar 03, 2011	12.55	12.73	12.46	12.73	21,812	+0.28(+2.29%)
Mar 02, 2011	12.50	12.50	12.21	12.44	16,390	-0.05(-0.37%)

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.