Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
WTII	Water Technologies Int...
GNCP	GNCC Capital, Inc.
DNAD	Dna Dynamics, Inc.

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
GNIN	Green Innovations Ltd.
GTMM	The Guitammer Company
PLPL	Plandai Biotechnology,...

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for Financial Institutions, Inc (FISI)

Watch the video to learn about the probability of Financial Institutions, Inc (FISI) Chart Signal as of May 21 2013

Hotstocked Precision will calculate the probabilities of Financial Institutions, Inc (FISI)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for Financial Institutions Inc. (FISI)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/20/13	19.89	20.24	19.89	20.16	6,660	0.20	1.00%	20.16	134.02 k	50
05/17/13	20.00	20.05	19.82	19.96	13,503	0.09	0.45%	19.96	269.96 k	45
05/16/13	19.85	20.00	19.78	19.87	5,179	0.02	0.10%	19.87	103.11 k	36
05/15/13	19.77	19.95	19.64	19.85	6,895	-0.08	-0.40%	19.85	136.45 k	51
05/14/13	19.50	19.95	19.49	19.93	14,324	0.19	0.96%	19.93	284.15 k	55
05/13/13	19.88	19.88	19.74	19.74	3,381	-0.05	-0.25%	19.74	66.78 k	21
05/10/13	19.85	19.85	19.31	19.79	13,456	0.04	0.20%	19.79	265.79 k	66
05/09/13	19.73	19.89	19.50	19.75	15,189	-0.06	-0.30%	19.75	300.32 k	129
05/08/13	19.79	19.89	19.69	19.81	20,613	0.15	0.76%	19.81	407.39 k	76
05/07/13	19.60	19.70	19.44	19.66	28,487	0.07	0.36%	19.66	557.46 k	189
05/06/13	19.48	19.59	19.39	19.59	11,410	0.17	0.88%	19.59	222.69 k	65
05/03/13	19.16	19.50	19.16	19.42	12,277	0.39	2.05%	19.42	237.7 k	83
05/02/13	18.91	19.12	18.711	19.03	17,865	0.27	1.44%	19.03	339.45 k	115
05/01/13	19.12	19.43	18.61	18.76	82,317	-0.37	-1.93%	18.76	1.57 m	253
04/30/13	19.48	19.636	18.68	19.13	25,834	-0.27	-1.39%	19.13	494.94 k	143
04/29/13	19.24	19.525	19.24	19.40	11,404	-0.12	-0.61%	19.40	220.97 k	83
04/26/13	19.37	19.67	19.31	19.52	35,618	0.13	0.67%	19.52	696.16 k	122
04/25/13	19.92	19.92	19.20	19.39	54,469	-0.53	-2.66%	19.39	1.07 m	132
04/24/13	19.78	19.96	19.58	19.92	11,657	0.08	0.40%	19.92	231.18 k	73
04/23/13	19.52	19.90	19.13	19.84	11,230	0.52	2.69%	19.84	219.36 k	77
04/22/13	19.16	19.40	19.105	19.32	4,039	0.21	1.10%	19.32	77.87 k	31
04/19/13	18.71	19.14	18.66	19.11	13,422	0.39	2.08%	19.11	253.03 k	51
04/18/13	19.04	19.24	18.66	18.72	15,990	-0.10	-0.53%	18.72	302.04 k	100
04/17/13	19.14	19.14	18.65	18.82	17,141	-0.62	-3.19%	18.82	322.14 k	129
04/16/13	19.18	19.58	19.18	19.44	9,224	0.39	2.05%	19.44	179.13 k	48
04/15/13	19.78	19.78	18.53	19.05	50,160	-0.81	-4.08%	19.05	953.96 k	268
04/12/13	19.63	19.91	19.62	19.86	7,774	-0.08	-0.40%	19.86	153.79 k	23
04/11/13	19.89	20.00	19.73	19.94	12,835	0.01	0.05%	19.94	254.61 k	53
04/10/13	19.02	19.96	19.01	19.93	12,744	0.74	3.86%	19.93	250.64 k	75
04/09/13	19.92	19.92	19.14	19.19	11,608	-0.38	-1.94%	19.19	223.97 k	64
04/08/13	19.74	19.74	19.46	19.57	6,155	-0.05	-0.25%	19.57	120.25 k	27
04/05/13	19.45	19.71	19.371	19.62	12,988	-0.15	-0.76%	19.62	253.56 k	86
04/04/13	19.41	19.79	19.41	19.77	6,778	0.27	1.38%	19.77	133.75 k	26
04/03/13	19.71	19.89	19.41	19.50	18,056	-0.12	-0.61%	19.50	353.21 k	106
04/02/13	19.82	19.916	19.60	19.62	9,384	-0.11	-0.56%	19.62	185.35 k	72
04/01/13	20.00	20.09	19.50	19.73	33,490	-0.23	-1.15%	19.73	662.39 k	173
03/28/13	20.13	20.13	19.96	19.96	28,065	-0.09	-0.45%	19.96	560.96 k	47
03/27/13	19.93	20.13	19.90	20.05	9,366	0.06	0.30%	20.05	187.29 k	67
03/26/13	20.14	20.15	19.98	19.99	43,714	0.00	0.00%	19.99	874.44 k	103
03/25/13	20.115	20.115	19.96	19.99	9,069	0.10	0.50%	19.99	181.38 k	68
03/22/13	20.08	20.09	19.80	19.89	5,876	-0.11	-0.55%	19.89	117.24 k	31
03/21/13	19.99	20.00	19.93	20.00	4,225	-0.10	-0.50%	20.00	84.65 k	6
03/20/13	20.29	20.29	19.90	20.10	13,213	0.14	0.70%	20.10	264.78 k	66
03/19/13	20.00	20.26	19.85	19.96	10,681	-0.06	-0.30%	19.96	213.8 k	75
03/18/13	19.86	20.05	19.84	20.02	4,766	0.02	0.10%	20.02	95.17 k	22
03/15/13	20.00	20.00	19.75	20.00	57,193	-0.01	-0.05%	20.00	1.14 m	133
03/14/13	20.00	20.03	19.96	20.01	15,591	0.01	0.05%	20.01	311.83 k	76
03/13/13	19.97	20.00	19.8922	20.00	4,283	0.08	0.40%	20.00	85.57 k	17
03/12/13	19.79	20.00	19.79	19.92	8,076	-0.03	-0.15%	19.92	160.95 k	42
03/11/13	20.00	20.04	19.92	19.95	9,731	0.13046	0.66%	19.95	194.28 k	67
03/08/13	20.22	20.22	19.91	20.00	18,278	-0.039639	-0.20%	19.8195	365.95 k	119
03/07/13	19.99	20.05	19.944	20.04	11,488	0.039639	0.20%	19.8592	230.14 k	72
03/06/13	19.90	20.00	19.86	20.00	5,303	0.089188	0.45%	19.8195	105.99 k	29
03/05/13	20.15	20.15	19.75	19.91	19,002	-0.089188	-0.45%	19.7304	379.42 k	123
03/04/13	20.01	20.05	19.73	20.00	10,180	-0.089188	-0.45%	19.8195	203.3 k	49
03/01/13	19.69	20.27	19.68	20.09	6,080	0.158556	0.80%	19.9087	121.39 k	27
02/28/13	19.91	20.02	19.6695	19.93	11,682	0.039639	0.20%	19.7502	232.64 k	69
02/27/13	19.73	20.25	19.73	19.89	25,439	0.079279	0.40%	19.7105	509.9 k	99
02/26/13	19.60	19.89	19.36	19.81	21,616	0.267563	1.38%	19.6313	426.25 k	155
02/25/13	20.05	20.06	19.52	19.54	18,480	-0.455849	-2.30%	19.3637	363.56 k	93
02/22/13	20.14	20.15	19.85	20.00	21,334	-0.069368	-0.35%	19.8195	426.42 k	135
02/21/13	20.01	20.42	19.86	20.07	23,450	0.089188	0.45%	19.8889	472.19 k	143
02/20/13	20.30	20.39	19.88	19.98	21,245	-0.366662	-1.82%	19.7997	425.72 k	73

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.