First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.788	8.881	8.788	8.788	32,612	-0.03(-0.31%)
Nov 26, 2003	8.925	9.030	8.793	8.815	57,293	-0.12(-1.29%)
Nov 25, 2003	8.788	9.030	8.788	8.931	74,161	+0.03(+0.37%)
Nov 24, 2003	8.755	9.101	8.755	8.898	149,326	+0.11(+1.25%)
Nov 21, 2003	8.870	8.870	8.733	8.788	62,065	-0.01(-0.12%)
Nov 20, 2003	8.788	8.953	8.722	8.799	75,521	+0.01(+0.06%)
Nov 19, 2003	8.815	8.975	8.793	8.793	101,266	-0.05(-0.62%)
Nov 18, 2003	9.074	9.074	8.788	8.848	55,452	-0.13(-1.47%)
Nov 17, 2003	8.898	9.068	8.870	8.980	79,227	-0.02(-0.18%)
Nov 14, 2003	9.095	9.101	8.969	8.997	59,847	-0.01(-0.12%)
Nov 13, 2003	9.106	9.172	9.008	9.008	48,237	-0.19(-2.09%)
Nov 12, 2003	9.106	9.205	8.969	9.200	102,453	+0.13(+1.39%)
Nov 11, 2003	8.947	9.085	8.920	9.074	43,312	+0.09(+1.04%)
Nov 10, 2003	9.145	9.260	8.947	8.980	95,875	-0.25(-2.74%)
Nov 07, 2003	9.216	9.255	9.123	9.233	148,057	+0.10(+1.14%)
Nov 06, 2003	9.106	9.150	9.063	9.128	110,885	+0.02(+0.24%)
Nov 05, 2003	9.117	9.200	9.068	9.106	118,628	-0.04(-0.42%)
Nov 04, 2003	9.189	9.189	9.095	9.145	124,436	+0.04(+0.42%)
Nov 03, 2003	8.964	9.222	8.964	9.106	117,870	+0.10(+1.16%)
Oct 31, 2003	9.189	9.222	8.997	9.002	106,868	-0.20(-2.15%)
Oct 30, 2003	9.293	9.337	9.134	9.200	137,146	-0.09(-1.00%)
Oct 29, 2003	9.090	9.337	9.046	9.293	132,181	+0.20(+2.24%)
Oct 28, 2003	9.123	9.188	9.002	9.090	135,822	-0.05(-0.60%)
Oct 27, 2003	9.123	9.189	8.925	9.145	190,443	+0.22(+2.46%)
Oct 24, 2003	8.958	9.002	8.925	8.925	146,200	-0.09(-0.98%)
Oct 23, 2003	8.920	9.079	8.909	9.013	206,647	+0.03(+0.37%)
Oct 22, 2003	9.205	9.216	8.953	8.980	273,102	-0.29(-3.08%)
Oct 21, 2003	8.969	9.266	8.898	9.266	258,764	+0.34(+3.82%)
Oct 20, 2003	8.664	9.002	8.664	8.925	388,817	+0.19(+2.20%)
Oct 17, 2003	8.563	8.815	8.557	8.733	314,825	+0.25(+2.91%)
Oct 16, 2003	8.447	8.513	8.332	8.486	92,315	+0.04(+0.46%)
Oct 15, 2003	8.623	8.623	8.447	8.447	41,679	-0.11(-1.28%)
Oct 14, 2003	8.513	8.563	8.453	8.557	59,541	+0.04(+0.52%)
Oct 13, 2003	8.453	8.557	8.354	8.513	61,488	+0.09(+1.04%)
Oct 10, 2003	8.436	8.442	8.233	8.425	51,576	-0.10(-1.16%)
Oct 09, 2003	8.343	8.563	8.305	8.524	82,462	+0.21(+2.51%)
Oct 08, 2003	8.524	8.535	8.310	8.316	53,051	-0.22(-2.57%)
Oct 07, 2003	8.431	8.568	8.431	8.535	63,911	-0.01(-0.06%)
Oct 06, 2003	8.453	8.541	8.398	8.541	60,321	+0.05(+0.65%)
Oct 03, 2003	8.327	8.486	8.310	8.486	70,946	+0.14(+1.71%)
Oct 02, 2003	8.431	8.469	8.321	8.343	45,271	-0.09(-1.04%)
Oct 01, 2003	8.200	8.431	8.101	8.431	125,091	+0.33(+4.07%)
Sep 30, 2003	8.239	8.261	8.101	8.101	107,662	-0.10(-1.21%)
Sep 29, 2003	8.211	8.239	8.107	8.200	56,390	+0.09(+1.15%)
Sep 26, 2003	8.189	8.217	8.101	8.107	77,606	+0.01(+0.07%)
Sep 25, 2003	8.365	8.370	8.085	8.101	76,743	-0.11(-1.34%)
Sep 24, 2003	8.458	8.508	8.200	8.211	72,494	-0.21(-2.54%)
Sep 23, 2003	8.519	8.563	8.310	8.425	50,128	+0.02(+0.26%)
Sep 22, 2003	8.513	8.568	8.387	8.403	87,542	-0.24(-2.73%)
Sep 19, 2003	8.239	8.640	8.239	8.640	169,086	+0.11(+1.29%)
Sep 18, 2003	8.409	8.546	8.376	8.530	339,648	+0.13(+1.50%)
Sep 17, 2003	8.376	8.453	8.376	8.403	38,270	-0.02(-0.20%)
Sep 16, 2003	8.398	8.453	8.321	8.420	91,378	+0.13(+1.52%)
Sep 15, 2003	8.370	8.453	8.294	8.294	37,506	-0.07(-0.79%)
Sep 12, 2003	8.283	8.376	8.156	8.360	55,166	+0.08(+1.00%)
Sep 11, 2003	8.156	8.349	8.156	8.277	33,864	+0.12(+1.48%)
Sep 10, 2003	8.360	8.360	8.156	8.156	90,487	-0.20(-2.43%)
Sep 09, 2003	8.261	8.360	8.239	8.360	33,682	+0.07(+0.79%)
Sep 08, 2003	8.310	8.420	8.266	8.294	62,813	+0.03(+0.33%)
Sep 05, 2003	8.211	8.360	8.206	8.266	52,435	-0.09(-1.12%)
Sep 04, 2003	8.261	8.360	8.189	8.360	53,345	+0.02(+0.20%)
Sep 03, 2003	8.343	8.349	8.167	8.343	47,155	+0.05(+0.60%)

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.