Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.86	16.04	15.52	15.54	32,800	-0.20(-1.27%)
May 23, 2011	15.81	16.13	15.73	15.74	23,110	-0.37(-2.30%)
May 20, 2011	16.02	16.27	15.92	16.11	47,970	-0.04(-0.25%)
May 19, 2011	16.09	16.23	15.81	16.15	22,459	+0.18(+1.13%)
May 18, 2011	15.58	16.06	15.50	15.97	33,330	+0.42(+2.70%)
May 17, 2011	15.27	15.69	15.25	15.55	41,689	+0.20(+1.30%)
May 16, 2011	15.36	15.51	15.21	15.35	34,413	-0.16(-1.03%)
May 13, 2011	16.12	16.12	15.27	15.51	65,903	-0.58(-3.60%)
May 12, 2011	16.00	16.32	15.87	16.09	24,139	+0.02(+0.12%)
May 11, 2011	16.73	16.73	16.00	16.07	37,505	-0.73(-4.35%)
May 10, 2011	16.17	16.83	16.07	16.80	30,436	+0.70(+4.35%)
May 09, 2011	16.30	16.30	15.83	16.10	31,899	-0.19(-1.17%)
May 06, 2011	16.63	16.63	16.25	16.29	121,471	-0.12(-0.73%)
May 05, 2011	16.43	16.79	16.15	16.41	30,227	-0.14(-0.85%)
May 04, 2011	16.59	16.59	16.40	16.55	28,932	-0.03(-0.18%)
May 03, 2011	16.55	16.72	16.48	16.58	27,417	+0.03(+0.18%)
May 02, 2011	16.55	17.07	16.55	16.55	52,427	-0.45(-2.65%)
Apr 29, 2011	17.07	17.15	16.81	17.00	54,955	-0.04(-0.23%)
Apr 28, 2011	16.99	17.39	16.99	17.04	43,686	+0.08(+0.47%)
Apr 27, 2011	16.55	16.97	16.53	16.96	25,290	+0.41(+2.48%)
Apr 26, 2011	16.41	16.79	16.37	16.55	23,803	+0.22(+1.35%)
Apr 25, 2011	16.22	16.34	16.20	16.33	19,070	-0.01(-0.06%)
Apr 21, 2011	16.51	16.51	16.13	16.34	14,317	-0.05(-0.31%)
Apr 20, 2011	16.35	16.47	16.09	16.39	34,705	+0.28(+1.74%)
Apr 19, 2011	16.43	16.46	16.04	16.11	40,627	-0.27(-1.65%)
Apr 18, 2011	16.48	16.67	16.23	16.38	26,689	-0.40(-2.38%)
Apr 15, 2011	16.83	17.01	16.52	16.78	37,553	-0.09(-0.53%)
Apr 14, 2011	16.53	16.94	16.33	16.87	30,005	+0.14(+0.84%)
Apr 13, 2011	16.93	17.00	16.37	16.73	57,266	-0.06(-0.36%)
Apr 12, 2011	16.86	16.97	16.65	16.79	19,975	-0.22(-1.29%)
Apr 11, 2011	17.18	17.33	16.82	17.01	37,738	-0.18(-1.05%)
Apr 08, 2011	17.65	17.77	17.14	17.19	33,254	-0.32(-1.83%)
Apr 07, 2011	17.69	17.93	17.42	17.51	21,924	-0.22(-1.24%)
Apr 06, 2011	17.70	17.78	17.58	17.73	42,984	+0.12(+0.68%)
Apr 05, 2011	17.66	17.78	17.53	17.61	33,403	-0.16(-0.90%)
Apr 04, 2011	17.70	17.80	17.50	17.77	67,356	+0.05(+0.28%)
Apr 01, 2011	17.71	17.80	17.27	17.72	82,880	+0.20(+1.14%)
Mar 31, 2011	17.99	18.01	17.46	17.52	207,003	-0.44(-2.45%)
Mar 30, 2011	17.72	18.03	17.70	17.96	68,446	+0.32(+1.81%)
Mar 29, 2011	17.38	17.68	17.32	17.64	29,452	+0.27(+1.55%)
Mar 28, 2011	17.67	17.86	17.36	17.37	41,823	-0.26(-1.47%)
Mar 25, 2011	17.39	17.64	17.36	17.63	43,684	+0.31(+1.79%)
Mar 24, 2011	17.49	17.58	17.27	17.32	38,364	-0.01(-0.06%)
Mar 23, 2011	17.42	17.48	17.22	17.33	42,815	-0.10(-0.57%)
Mar 22, 2011	17.58	17.58	17.31	17.43	22,651	-0.13(-0.74%)
Mar 21, 2011	17.39	17.57	17.17	17.56	93,746	+0.39(+2.27%)
Mar 18, 2011	17.09	17.20	16.95	17.17	87,747	+0.25(+1.48%)
Mar 17, 2011	17.15	17.15	16.69	16.92	26,655	+0.09(+0.53%)
Mar 16, 2011	17.00	17.39	16.67	16.83	94,153	-0.16(-0.94%)
Mar 15, 2011	16.64	17.22	16.63	16.99	90,336	-0.23(-1.34%)
Mar 14, 2011	17.08	17.43	16.91	17.22	63,467	-0.05(-0.29%)
Mar 11, 2011	17.05	17.33	17.00	17.27	95,125	+0.13(+0.76%)
Mar 10, 2011	16.81	17.21	16.63	17.14	1,000,970	+0.35(+2.08%)
Mar 09, 2011	16.90	16.92	16.50	16.79	56,288	-0.10(-0.59%)
Mar 08, 2011	17.00	17.25	16.40	16.89	92,671	-1.25(-6.89%)
Mar 07, 2011	18.90	18.90	18.14	18.14	21,327	-0.65(-3.46%)
Mar 04, 2011	19.16	19.16	18.58	18.79	9,207	-0.43(-2.24%)
Mar 03, 2011	18.95	19.22	18.82	19.22	14,445	+0.33(+1.75%)
Mar 02, 2011	18.98	18.98	18.53	18.89	10,797	-0.07(-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.