First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	6.871	6.932	6.932	6.932	523	+0.10(+1.45%)
Jan 30, 2013	6.940	6.969	6.833	6.833	3,188	-0.15(-2.18%)
Jan 29, 2013	6.849	6.985	6.833	6.985	6,980	-0.00(-0.00%)
Jan 28, 2013	6.849	7.023	6.833	6.985	3,226	+0.15(+2.22%)
Jan 25, 2013	6.834	6.932	6.833	6.833	2,871	-0.05(-0.66%)
Jan 24, 2013	6.879	6.879	6.879	6.879	395	+0.02(+0.33%)
Jan 23, 2013	6.856	6.856	6.856	6.856	206	+0.02(+0.33%)
Jan 22, 2013	6.780	6.841	6.653	6.833	10,097	+0.08(+1.12%)
Jan 18, 2013	6.742	6.757	6.742	6.757	658	+0.11(+1.71%)
Jan 16, 2013	6.644	6.644	6.644	6.644	0	+0.23(+3.55%)
Jan 15, 2013	6.416	6.416	6.416	6.416	131	+0.00(+0.00%)
Jan 14, 2013	6.401	6.416	6.401	6.416	808	-0.02(-0.24%)
Jan 10, 2013	6.431	6.431	6.431	6.431	263	-0.01(-0.12%)
Jan 09, 2013	6.439	6.439	6.439	6.439	417	-0.02(-0.24%)
Jan 08, 2013	6.454	6.454	6.454	6.454	395	-0.05(-0.82%)
Jan 07, 2013	6.264	6.530	6.264	6.507	1,639	+0.27(+4.38%)
Jan 04, 2013	6.234	6.234	6.234	6.234	172	-0.11(-1.68%)
Jan 03, 2013	6.349	6.349	6.340	6.340	526	-0.03(-0.48%)
Dec 31, 2012	6.158	6.370	6.370	6.370	3,292	+0.17(+2.69%)
Dec 28, 2012	6.203	6.203	6.203	6.203	176	+0.02(+0.25%)
Dec 27, 2012	6.249	6.355	6.188	6.188	7,312	-0.08(-1.21%)
Dec 26, 2012	6.264	6.310	6.264	6.264	4,013	+0.02(+0.36%)
Dec 24, 2012	6.211	6.241	6.211	6.241	514	+0.05(+0.86%)
Dec 21, 2012	6.264	6.264	6.188	6.188	5,131	-0.24(-3.66%)
Dec 18, 2012	6.454	6.423	6.423	6.423	3,424	+0.05(+0.71%)
Dec 17, 2012	6.241	6.378	6.241	6.378	263	+0.14(+2.31%)
Dec 14, 2012	6.234	6.234	6.234	6.234	1,185	+0.01(+0.12%)
Dec 13, 2012	6.454	6.454	6.226	6.226	2,238	-0.14(-2.15%)
Dec 12, 2012	6.302	6.378	6.264	6.363	2,402	-0.12(-1.87%)
Dec 11, 2012	6.454	6.499	6.310	6.484	1,987	-0.02(-0.29%)
Dec 10, 2012	6.515	6.530	6.492	6.503	4,609	+0.05(+0.76%)
Dec 07, 2012	6.454	6.515	6.439	6.454	6,028	-0.08(-1.16%)
Dec 06, 2012	6.454	6.530	6.454	6.530	1,317	+0.17(+2.63%)
Dec 05, 2012	6.454	6.454	6.363	6.363	6,188	-0.09(-1.41%)
Dec 04, 2012	6.408	6.454	6.408	6.454	2,781	+0.00(+0.00%)
Nov 30, 2012	6.454	6.477	6.454	6.454	19,755	+0.01(+0.12%)
Nov 29, 2012	6.454	6.454	6.446	6.446	5,179	-0.01(-0.12%)
Nov 28, 2012	6.454	6.522	6.420	6.454	3,687	+0.00(+0.00%)
Nov 27, 2012	6.454	6.454	6.454	6.454	263	+0.00(+0.00%)
Nov 26, 2012	6.370	6.454	6.370	6.454	1,940	+0.02(+0.24%)
Nov 20, 2012	6.454	6.439	6.439	6.439	921	-0.07(-1.05%)
Nov 19, 2012	6.507	6.507	6.507	6.507	1,448	+0.06(+0.94%)
Nov 15, 2012	6.423	6.446	6.446	6.446	526	+0.08(+1.31%)
Nov 14, 2012	6.454	6.454	6.363	6.363	8,455	-0.08(-1.30%)
Nov 13, 2012	6.454	6.454	6.378	6.446	2,427	-0.01(-0.12%)
Nov 12, 2012	6.454	6.454	6.454	6.454	1,843	+0.00(+0.00%)
Nov 09, 2012	6.401	6.454	6.401	6.454	263	+0.06(+0.95%)
Nov 08, 2012	6.393	6.393	6.393	6.393	395	+0.03(+0.48%)
Nov 07, 2012	6.454	6.454	6.363	6.363	263	-0.16(-2.44%)
Nov 06, 2012	6.454	6.522	6.408	6.522	2,943	+0.06(+0.94%)
Nov 05, 2012	6.515	6.515	6.378	6.461	2,436	-0.06(-0.93%)

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.