Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.58	19.58	19.30	19.39	81,475	-0.19(-0.98%)
Nov 27, 2015	19.43	19.60	19.41	19.58	8,328	+0.14(+0.69%)
Nov 25, 2015	19.40	19.44	19.44	19.44	18,427	-0.09(-0.44%)
Nov 24, 2015	19.19	19.54	19.02	19.53	33,108	+0.31(+1.59%)
Nov 23, 2015	19.09	19.25	19.09	19.22	28,154	+0.13(+0.67%)
Nov 20, 2015	19.12	19.18	19.08	19.09	48,372	+0.01(+0.04%)
Nov 19, 2015	19.12	19.17	19.06	19.09	45,657	-0.04(-0.19%)
Nov 18, 2015	19.16	19.17	18.93	19.12	31,332	+0.09(+0.45%)
Nov 17, 2015	19.19	19.19	19.02	19.04	32,174	-0.07(-0.37%)
Nov 16, 2015	19.13	19.27	18.88	19.11	48,726	+0.18(+0.98%)
Nov 13, 2015	19.00	19.21	18.90	18.92	28,932	-0.21(-1.11%)
Nov 12, 2015	19.19	19.61	19.08	19.14	45,459	-0.19(-0.99%)
Nov 11, 2015	19.34	19.67	19.32	19.33	34,208	-0.06(-0.29%)
Nov 10, 2015	19.09	19.54	19.09	19.39	49,430	+0.24(+1.26%)
Nov 09, 2015	19.15	19.28	18.87	19.14	33,977	-0.01(-0.07%)
Nov 06, 2015	19.12	19.39	19.10	19.16	146,287	+0.18(+0.97%)
Nov 05, 2015	18.86	19.22	18.84	18.97	109,121	+0.11(+0.60%)
Nov 04, 2015	18.75	18.95	18.75	18.86	45,594	+0.02(+0.11%)
Nov 03, 2015	18.98	19.02	18.47	18.84	36,033	-0.13(-0.67%)
Nov 02, 2015	18.48	19.05	18.48	18.97	44,612	+0.40(+2.14%)
Oct 30, 2015	18.87	19.01	17.67	18.57	64,118	-0.32(-1.69%)
Oct 29, 2015	18.82	19.71	18.82	18.89	38,234	+0.08(+0.42%)
Oct 28, 2015	18.26	18.86	18.12	18.81	64,096	+0.72(+3.97%)
Oct 27, 2015	18.31	18.38	18.03	18.09	38,894	-0.27(-1.47%)
Oct 26, 2015	18.33	18.50	18.22	18.36	28,978	-0.16(-0.84%)
Oct 23, 2015	18.14	18.55	18.14	18.52	74,842	+0.42(+2.32%)
Oct 22, 2015	17.92	18.23	17.92	18.10	28,798	+0.31(+1.72%)
Oct 21, 2015	18.10	18.13	17.79	17.79	25,108	-0.23(-1.30%)
Oct 20, 2015	17.91	18.09	17.84	18.03	21,326	+0.16(+0.92%)
Oct 19, 2015	18.04	18.16	17.84	17.86	26,322	-0.19(-1.06%)
Oct 16, 2015	18.13	18.18	17.85	18.06	32,078	+0.01(+0.04%)
Oct 15, 2015	17.75	18.10	17.57	18.05	71,036	+0.34(+1.93%)
Oct 14, 2015	17.88	17.99	17.66	17.71	43,956	-0.25(-1.39%)
Oct 13, 2015	17.82	17.99	17.82	17.96	50,374	+0.02(+0.12%)
Oct 12, 2015	17.84	17.94	17.79	17.94	37,216	+0.11(+0.64%)
Oct 09, 2015	17.99	17.99	17.76	17.82	11,289	-0.08(-0.44%)
Oct 08, 2015	17.60	17.91	17.52	17.90	62,707	+0.12(+0.68%)
Oct 07, 2015	17.53	17.78	17.50	17.78	36,742	+0.35(+2.00%)
Oct 06, 2015	17.89	17.89	17.38	17.43	75,744	-0.23(-1.33%)
Oct 05, 2015	17.49	17.73	17.31	17.67	28,493	+0.26(+1.51%)
Oct 02, 2015	17.40	17.45	17.10	17.40	63,630	-0.09(-0.53%)
Oct 01, 2015	17.66	17.66	17.42	17.50	23,719	-0.12(-0.69%)
Sep 30, 2015	17.71	17.79	17.45	17.62	97,763	+0.00(+0.00%)
Sep 29, 2015	17.54	17.69	17.40	17.62	40,379	+0.10(+0.57%)
Sep 28, 2015	17.51	17.77	17.38	17.52	39,788	-0.08(-0.44%)
Sep 25, 2015	17.74	17.74	17.53	17.59	31,426	+0.01(+0.08%)
Sep 24, 2015	17.43	17.76	17.43	17.58	44,398	+0.12(+0.69%)
Sep 23, 2015	17.30	17.57	17.30	17.46	27,711	+0.14(+0.78%)
Sep 22, 2015	17.37	17.45	17.20	17.32	29,964	-0.18(-1.06%)
Sep 21, 2015	17.46	17.69	17.29	17.51	44,356	+0.11(+0.61%)
Sep 18, 2015	17.20	17.60	17.20	17.40	165,890	-0.01(-0.08%)
Sep 17, 2015	17.46	17.62	17.41	17.42	98,010	-0.06(-0.33%)
Sep 16, 2015	17.69	17.80	17.46	17.47	37,657	-0.11(-0.61%)
Sep 15, 2015	17.39	17.60	17.39	17.58	59,933	+0.23(+1.35%)
Sep 14, 2015	17.42	17.46	17.25	17.35	102,272	-0.06(-0.37%)
Sep 11, 2015	17.34	17.52	17.28	17.41	29,313	-0.02(-0.12%)
Sep 10, 2015	17.42	17.55	17.32	17.43	51,376	-0.02(-0.12%)
Sep 09, 2015	17.51	17.52	17.25	17.45	50,485	+0.02(+0.12%)
Sep 08, 2015	17.18	17.63	17.18	17.43	31,544	+0.48(+2.81%)
Sep 04, 2015	16.99	16.95	16.95	16.95	25,674	-0.20(-1.15%)
Sep 03, 2015	17.39	17.46	17.13	17.15	38,753	-0.28(-1.62%)
Sep 02, 2015	17.53	17.55	17.31	17.43	47,290	+0.08(+0.49%)

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.

Financial Institut (NQ: FISI )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Financial Institut (NQ: FISI )

Historical Prices

Sections

Services

Daily Times Leader