Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.39	18.63	18.25	18.41	93,026	-0.08(-0.43%)
Jun 27, 2013	18.34	18.76	18.25	18.49	0	+0.30(+1.65%)
Jun 26, 2013	18.45	18.45	18.11	18.19	0	-0.21(-1.14%)
Jun 25, 2013	18.50	18.70	18.10	18.40	0	+0.12(+0.66%)
Jun 24, 2013	18.22	18.64	18.12	18.28	0	-0.10(-0.54%)
Jun 21, 2013	18.40	18.52	18.17	18.38	110,859	-0.03(-0.16%)
Jun 20, 2013	18.32	18.44	17.92	18.41	0	-0.13(-0.70%)
Jun 19, 2013	18.72	18.84	18.49	18.54	0	-0.45(-2.37%)
Jun 18, 2013	18.83	19.34	18.83	18.99	0	+0.15(+0.80%)
Jun 17, 2013	18.85	19.02	18.68	18.84	0	+0.13(+0.69%)
Jun 14, 2013	18.73	18.84	18.37	18.71	0	+0.01(+0.05%)
Jun 13, 2013	18.85	18.90	18.48	18.70	126,905	-0.09(-0.48%)
Jun 12, 2013	19.03	19.10	18.70	18.79	8,022	-0.19(-1.00%)
Jun 11, 2013	19.34	19.34	18.90	18.98	28,839	-0.67(-3.41%)
Jun 10, 2013	19.75	19.84	19.52	19.65	0	-0.08(-0.41%)
Jun 07, 2013	19.75	19.80	19.55	19.73	0	+0.16(+0.82%)
Jun 06, 2013	19.47	19.69	19.16	19.57	30,339	+0.06(+0.31%)
Jun 05, 2013	19.93	19.93	19.45	19.51	0	-0.38(-1.91%)
Jun 04, 2013	20.20	20.20	19.85	19.89	0	-0.40(-1.97%)
Jun 03, 2013	19.50	20.66	19.50	20.29	50,066	+0.78(+4.00%)
May 31, 2013	19.57	20.04	18.80	19.51	26,512	-0.22(-1.12%)
May 30, 2013	19.69	19.79	19.63	19.73	20,050	+0.00(+0.00%)
May 29, 2013	19.89	20.12	19.68	19.73	4,369	-0.40(-1.99%)
May 28, 2013	20.18	20.18	19.74	20.13	16,412	+0.26(+1.31%)
May 24, 2013	19.62	20.01	19.40	19.87	0	+0.08(+0.40%)
May 23, 2013	19.64	19.88	19.35	19.79	0	+0.06(+0.30%)
May 22, 2013	19.97	20.01	19.60	19.73	0	-0.27(-1.35%)
May 21, 2013	20.10	20.24	19.78	20.00	0	-0.16(-0.79%)
May 20, 2013	19.89	20.24	19.89	20.16	0	+0.20(+1.00%)
May 17, 2013	20.00	20.05	19.82	19.96	0	+0.09(+0.45%)
May 16, 2013	19.85	20.00	19.78	19.87	5,179	+0.02(+0.10%)
May 15, 2013	19.77	19.95	19.64	19.85	0	+0.11(+0.56%)
May 13, 2013	19.88	19.88	19.74	19.74	0	-0.05(-0.25%)
May 10, 2013	19.85	19.85	19.31	19.79	0	+0.04(+0.20%)
May 09, 2013	19.73	19.89	19.50	19.75	0	-0.06(-0.30%)
May 08, 2013	19.79	19.89	19.69	19.81	0	+0.15(+0.76%)
May 07, 2013	19.60	19.70	19.44	19.66	0	+0.07(+0.36%)
May 06, 2013	19.48	19.59	19.39	19.59	0	+0.17(+0.88%)
May 03, 2013	19.16	19.50	19.16	19.42	0	+0.39(+2.05%)
May 02, 2013	18.91	19.12	18.71	19.03	0	+0.27(+1.44%)
May 01, 2013	19.12	19.43	18.61	18.76	0	-0.37(-1.93%)
Apr 30, 2013	19.48	19.40	18.68	19.13	0	-0.27(-1.39%)
Apr 29, 2013	19.24	19.52	19.24	19.40	11,404	-0.12(-0.61%)
Apr 26, 2013	19.37	19.61	19.31	19.52	35,618	+0.13(+0.67%)
Apr 25, 2013	19.92	19.92	19.20	19.39	0	-0.53(-2.66%)
Apr 24, 2013	19.78	19.96	19.58	19.92	11,657	+0.08(+0.40%)
Apr 23, 2013	19.52	19.90	19.13	19.84	11,230	+0.52(+2.69%)
Apr 22, 2013	19.16	19.40	19.11	19.32	4,039	+0.21(+1.10%)
Apr 19, 2013	18.71	19.14	18.66	19.11	13,422	+0.39(+2.08%)
Apr 18, 2013	19.04	19.24	18.66	18.72	15,990	-0.10(-0.53%)
Apr 17, 2013	19.14	19.14	18.65	18.82	17,141	-0.62(-3.19%)
Apr 16, 2013	19.18	19.58	19.18	19.44	9,224	+0.39(+2.05%)
Apr 15, 2013	19.78	19.78	18.53	19.05	50,160	-0.81(-4.08%)
Apr 12, 2013	19.63	19.91	19.62	19.86	7,774	-0.08(-0.40%)
Apr 11, 2013	19.89	20.00	19.73	19.94	12,835	+0.01(+0.05%)
Apr 10, 2013	19.02	19.96	19.01	19.93	12,744	+0.74(+3.86%)
Apr 09, 2013	19.92	19.92	19.14	19.19	11,608	-0.38(-1.94%)
Apr 08, 2013	19.74	19.74	19.46	19.57	6,155	-0.05(-0.25%)
Apr 05, 2013	19.45	19.71	19.37	19.62	12,988	-0.15(-0.76%)
Apr 04, 2013	19.41	19.79	19.41	19.77	6,778	+0.27(+1.38%)
Apr 03, 2013	19.71	19.89	19.41	19.50	18,056	-0.12(-0.61%)
Apr 02, 2013	19.82	19.92	19.60	19.62	9,384	-0.11(-0.56%)

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.