Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.52	11.63	11.09	11.10	50,911	-0.42(-3.65%)
Feb 28, 2012	11.63	11.68	11.47	11.52	19,275	-0.16(-1.39%)
Feb 27, 2012	11.55	11.78	11.47	11.68	17,085	-0.01(-0.06%)
Feb 24, 2012	12.04	12.04	11.54	11.69	77,986	-0.35(-2.87%)
Feb 23, 2012	11.78	12.04	11.76	12.04	22,034	+0.30(+2.54%)
Feb 22, 2012	12.07	12.09	11.74	11.74	33,453	-0.32(-2.64%)
Feb 21, 2012	12.20	12.20	11.91	12.06	31,975	-0.14(-1.11%)
Feb 17, 2012	12.20	12.21	12.04	12.19	25,648	+0.05(+0.39%)
Feb 16, 2012	11.88	12.15	11.88	12.15	31,894	+0.33(+2.76%)
Feb 15, 2012	11.96	12.00	11.81	11.82	42,281	-0.12(-0.97%)
Feb 14, 2012	11.88	12.02	11.84	11.94	28,429	-0.15(-1.24%)
Feb 13, 2012	12.08	12.08	11.88	12.08	10,542	+0.18(+1.48%)
Feb 10, 2012	11.90	12.09	11.87	11.91	105,903	-0.16(-1.35%)
Feb 09, 2012	12.14	12.14	11.96	12.07	22,293	-0.06(-0.50%)
Feb 08, 2012	11.98	12.15	11.84	12.13	20,752	+0.15(+1.25%)
Feb 07, 2012	11.99	12.04	11.91	11.98	10,550	+0.06(+0.51%)
Feb 06, 2012	12.08	12.08	11.78	11.92	17,286	-0.20(-1.62%)
Feb 03, 2012	12.14	12.14	11.93	12.12	66,612	+0.17(+1.42%)
Feb 02, 2012	11.84	12.04	11.81	11.95	30,550	+0.11(+0.92%)
Feb 01, 2012	11.68	11.84	11.59	11.84	52,553	+0.24(+2.05%)
Jan 31, 2012	11.62	11.69	11.53	11.60	29,416	+0.09(+0.77%)
Jan 30, 2012	11.61	11.68	11.49	11.51	19,535	-0.15(-1.28%)
Jan 27, 2012	11.48	11.70	11.45	11.66	25,611	+0.08(+0.70%)
Jan 26, 2012	11.75	11.75	11.37	11.58	46,590	-0.12(-0.99%)
Jan 25, 2012	11.58	11.77	11.50	11.70	22,513	+0.06(+0.53%)
Jan 24, 2012	11.42	11.75	11.39	11.64	39,059	+0.24(+2.08%)
Jan 23, 2012	11.25	11.47	11.21	11.40	34,035	+0.19(+1.70%)
Jan 20, 2012	11.02	11.35	11.02	11.21	36,012	+0.18(+1.66%)
Jan 19, 2012	11.06	11.07	11.00	11.03	10,303	-0.01(-0.06%)
Jan 18, 2012	11.06	11.06	11.03	11.03	24,382	+0.08(+0.74%)
Jan 17, 2012	11.12	11.12	10.92	10.95	65,679	-0.07(-0.62%)
Jan 13, 2012	11.02	11.19	11.02	11.02	32,625	-0.22(-1.93%)
Jan 12, 2012	11.43	11.43	10.99	11.24	15,955	+0.04(+0.36%)
Jan 11, 2012	10.97	11.20	10.88	11.20	50,496	+0.06(+0.55%)
Jan 10, 2012	11.10	11.22	10.94	11.13	29,032	+0.23(+2.12%)
Jan 09, 2012	10.96	11.01	10.76	10.90	52,067	-0.07(-0.68%)
Jan 06, 2012	11.09	11.09	10.86	10.98	37,656	-0.08(-0.74%)
Jan 05, 2012	10.96	11.24	10.88	11.06	32,796	+0.00(+0.00%)
Jan 04, 2012	11.03	11.13	11.02	11.06	15,518	+0.11(+0.99%)
Dec 30, 2011	11.28	11.24	10.92	10.95	40,200	-0.33(-2.89%)
Dec 29, 2011	11.25	11.35	11.16	11.28	58,320	+0.10(+0.91%)
Dec 28, 2011	11.39	11.39	11.13	11.18	41,453	-0.20(-1.73%)
Dec 27, 2011	11.34	11.40	11.24	11.37	14,836	-0.01(-0.12%)
Dec 23, 2011	11.50	11.53	11.30	11.39	7,834	-0.01(-0.12%)
Dec 21, 2011	11.19	11.49	11.03	11.40	64,208	+0.09(+0.78%)
Dec 20, 2011	11.04	11.41	11.04	11.31	73,232	+0.52(+4.78%)
Dec 19, 2011	11.04	11.04	10.67	10.80	42,588	-0.10(-0.87%)
Dec 16, 2011	11.03	11.16	10.85	10.89	100,616	-0.14(-1.23%)
Dec 15, 2011	10.85	11.03	10.52	11.03	29,931	+0.49(+4.64%)
Dec 14, 2011	9.893	10.77	9.893	10.54	97,750	+0.50(+5.00%)
Dec 13, 2011	10.37	10.46	9.866	10.04	52,925	-0.23(-2.25%)
Dec 12, 2011	10.32	10.73	10.12	10.27	100,230	-0.18(-1.75%)
Dec 09, 2011	10.30	10.58	10.30	10.45	79,871	+0.18(+1.77%)
Dec 08, 2011	10.85	10.85	10.23	10.27	58,561	-0.67(-6.09%)
Dec 07, 2011	11.13	11.13	10.73	10.93	42,251	-0.29(-2.58%)
Dec 06, 2011	11.14	11.31	10.90	11.22	84,585	+0.06(+0.54%)
Dec 05, 2011	11.10	11.17	10.87	11.16	36,628	+0.12(+1.10%)
Dec 02, 2011	11.16	11.16	10.94	11.04	20,658	+0.09(+0.86%)

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.