First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.37	11.72	11.28	11.33	882,055	-0.19(-1.66%)
Jan 30, 2014	11.46	11.63	11.32	11.53	336,422	+0.13(+1.14%)
Jan 29, 2014	11.55	11.66	11.29	11.40	278,624	-0.25(-2.17%)
Jan 28, 2014	11.65	11.73	11.53	11.65	293,169	-0.01(-0.06%)
Jan 27, 2014	11.85	11.86	11.65	11.66	281,700	-0.19(-1.62%)
Jan 24, 2014	11.87	12.02	11.71	11.85	292,975	-0.10(-0.86%)
Jan 23, 2014	11.98	11.98	11.83	11.95	276,735	-0.10(-0.79%)
Jan 22, 2014	12.05	12.13	11.98	12.04	205,845	-0.01(-0.11%)
Jan 21, 2014	12.00	12.15	11.98	12.06	332,601	+0.16(+1.32%)
Jan 17, 2014	11.91	11.90	11.90	11.90	255,562	+0.01(+0.12%)
Jan 16, 2014	11.89	11.96	11.79	11.89	192,517	-0.08(-0.63%)
Jan 15, 2014	11.87	12.08	11.78	11.96	405,912	+0.09(+0.75%)
Jan 14, 2014	11.86	11.94	11.75	11.87	284,791	+0.05(+0.41%)
Jan 13, 2014	11.76	11.90	11.72	11.83	373,347	-0.01(-0.06%)
Jan 10, 2014	11.91	11.93	11.72	11.83	290,676	-0.07(-0.57%)
Jan 09, 2014	11.87	11.95	11.77	11.90	435,215	+0.10(+0.87%)
Jan 08, 2014	11.80	11.87	11.76	11.80	480,457	-0.02(-0.17%)
Jan 07, 2014	11.76	11.94	11.74	11.82	302,433	+0.13(+1.11%)
Jan 06, 2014	11.83	11.89	11.66	11.69	349,413	-0.12(-0.98%)
Jan 03, 2014	11.77	11.91	11.74	11.81	328,644	+0.04(+0.35%)
Jan 02, 2014	11.91	12.06	11.70	11.76	412,907	-0.15(-1.25%)
Dec 31, 2013	11.87	11.91	11.91	11.91	378,150	+0.03(+0.28%)
Dec 30, 2013	12.00	12.00	11.88	11.88	227,993	-0.12(-0.97%)
Dec 27, 2013	12.07	12.09	11.94	12.00	210,108	-0.03(-0.23%)
Dec 26, 2013	12.02	12.12	11.93	12.02	282,593	+0.02(+0.17%)
Dec 24, 2013	11.96	12.10	11.96	12.00	163,450	+0.02(+0.17%)
Dec 23, 2013	11.87	11.98	11.79	11.98	475,097	+0.21(+1.80%)
Dec 20, 2013	11.64	11.85	11.59	11.77	1,181,206	+0.18(+1.59%)
Dec 19, 2013	11.72	11.73	11.55	11.59	341,764	-0.13(-1.11%)
Dec 18, 2013	11.30	11.73	11.10	11.72	653,013	+0.40(+3.50%)
Dec 17, 2013	11.41	11.45	11.28	11.32	514,202	-0.12(-1.02%)
Dec 16, 2013	11.36	11.44	11.28	11.44	317,883	+0.14(+1.21%)
Dec 13, 2013	11.29	11.40	11.21	11.30	433,752	+0.01(+0.12%)
Dec 12, 2013	11.21	11.35	11.21	11.29	280,022	+0.06(+0.55%)
Dec 11, 2013	11.27	11.33	11.14	11.22	622,937	-0.05(-0.42%)
Dec 10, 2013	11.31	11.33	11.22	11.27	782,077	-0.07(-0.60%)
Dec 09, 2013	11.36	11.38	11.22	11.34	473,372	-0.03(-0.24%)
Dec 06, 2013	11.35	11.44	11.24	11.37	0	+0.12(+1.03%)
Dec 05, 2013	11.15	11.30	11.13	11.25	0	+0.08(+0.73%)
Dec 04, 2013	11.07	11.27	10.99	11.17	0	+0.08(+0.68%)
Dec 03, 2013	11.02	11.13	10.97	11.09	0	+0.07(+0.62%)
Dec 02, 2013	11.27	11.31	11.02	11.03	210,023	-0.27(-2.42%)
Nov 29, 2013	11.36	11.42	11.20	11.30	0	+0.00(+0.00%)
Nov 27, 2013	11.20	11.32	11.17	11.30	0	+0.12(+1.10%)
Nov 26, 2013	11.03	11.18	10.97	11.18	0	+0.14(+1.24%)
Nov 25, 2013	10.93	11.12	10.90	11.04	399,917	+0.11(+0.99%)
Nov 22, 2013	10.82	10.94	10.74	10.93	0	+0.12(+1.13%)
Nov 21, 2013	10.69	10.84	10.67	10.81	335,185	+0.14(+1.33%)
Nov 20, 2013	10.75	10.78	10.60	10.67	0	-0.05(-0.51%)
Nov 19, 2013	10.71	10.82	10.67	10.72	145,772	+0.02(+0.19%)
Nov 18, 2013	10.67	10.81	10.61	10.70	0	+0.03(+0.32%)
Nov 15, 2013	10.69	10.70	10.54	10.67	0	-0.03(-0.32%)
Nov 14, 2013	10.69	10.75	10.61	10.70	186,890	+0.02(+0.19%)
Nov 13, 2013	10.51	10.69	10.41	10.68	277,498	+0.14(+1.35%)
Nov 12, 2013	10.61	10.63	10.46	10.54	0	-0.08(-0.77%)
Nov 11, 2013	10.76	10.77	10.62	10.62	0	-0.14(-1.26%)
Nov 08, 2013	10.35	10.83	10.35	10.76	0	+0.41(+3.93%)
Nov 07, 2013	10.50	10.57	10.32	10.35	259,151	-0.14(-1.36%)
Nov 06, 2013	10.46	10.59	10.42	10.49	139,469	+0.07(+0.65%)
Nov 05, 2013	10.45	10.54	10.39	10.42	97,001	-0.07(-0.65%)
Nov 04, 2013	10.44	10.50	10.37	10.49	229,700	+0.05(+0.52%)

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.