First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	13.25	13.03	13.03	13.03	312,046	-0.14(-1.06%)
Dec 30, 2014	13.17	13.34	13.17	13.17	390,152	-0.15(-1.11%)
Dec 29, 2014	13.11	13.32	13.10	13.32	339,465	+0.22(+1.66%)
Dec 26, 2014	13.06	13.11	12.97	13.10	225,526	+0.04(+0.32%)
Dec 24, 2014	13.06	13.06	13.06	13.06	87,607	-0.02(-0.16%)
Dec 23, 2014	13.17	13.24	13.01	13.08	275,952	+0.00(+0.00%)
Dec 22, 2014	12.93	13.08	12.87	13.08	236,536	+0.17(+1.30%)
Dec 19, 2014	13.00	13.04	12.82	12.91	1,092,347	+0.04(+0.27%)
Dec 18, 2014	12.78	12.87	12.61	12.87	359,228	+0.26(+2.06%)
Dec 17, 2014	12.28	12.66	12.16	12.62	416,186	+0.34(+2.80%)
Dec 16, 2014	12.08	12.39	12.03	12.27	329,288	+0.15(+1.27%)
Dec 15, 2014	12.19	12.28	11.99	12.12	325,253	+0.01(+0.12%)
Dec 12, 2014	12.17	12.25	12.01	12.10	424,070	-0.23(-1.88%)
Dec 11, 2014	12.28	12.47	12.10	12.34	272,373	+0.13(+1.03%)
Dec 10, 2014	12.66	12.76	12.18	12.21	308,254	-0.52(-4.08%)
Dec 09, 2014	12.32	12.74	12.11	12.73	437,598	+0.23(+1.85%)
Dec 08, 2014	12.55	12.74	12.43	12.50	199,014	-0.09(-0.72%)
Dec 05, 2014	12.43	12.64	12.43	12.59	338,101	+0.16(+1.30%)
Dec 04, 2014	12.45	12.47	12.36	12.43	277,307	-0.02(-0.17%)
Dec 03, 2014	12.26	12.48	12.05	12.45	456,230	+0.18(+1.49%)
Dec 02, 2014	12.17	12.39	11.96	12.27	394,371	+0.15(+1.21%)
Dec 01, 2014	12.42	12.54	12.11	12.12	283,258	-0.29(-2.37%)
Nov 28, 2014	12.73	12.78	12.41	12.41	179,583	-0.28(-2.21%)
Nov 26, 2014	12.76	12.69	12.69	12.69	315,470	-0.09(-0.71%)
Nov 25, 2014	12.64	12.79	12.53	12.78	319,397	+0.18(+1.39%)
Nov 24, 2014	12.46	12.64	12.40	12.61	358,722	+0.22(+1.74%)
Nov 21, 2014	12.67	12.71	12.37	12.39	918,183	-0.17(-1.33%)
Nov 20, 2014	12.38	12.56	12.37	12.56	162,066	+0.10(+0.84%)
Nov 19, 2014	12.50	12.52	12.30	12.46	270,306	-0.06(-0.50%)
Nov 18, 2014	12.58	12.67	12.50	12.52	262,600	-0.06(-0.44%)
Nov 17, 2014	12.58	12.64	12.50	12.57	207,792	-0.01(-0.11%)
Nov 14, 2014	12.62	12.68	12.54	12.59	212,060	-0.06(-0.44%)
Nov 13, 2014	12.81	12.82	12.64	12.64	228,989	-0.18(-1.41%)
Nov 12, 2014	12.74	12.88	12.74	12.82	365,541	+0.04(+0.33%)
Nov 11, 2014	12.82	12.91	12.75	12.78	171,099	-0.07(-0.54%)
Nov 10, 2014	12.82	12.89	12.70	12.85	232,648	-0.02(-0.16%)
Nov 07, 2014	12.68	12.88	12.57	12.87	331,933	+0.19(+1.53%)
Nov 06, 2014	12.59	12.70	12.46	12.68	477,135	+0.14(+1.11%)
Nov 05, 2014	12.50	12.59	12.40	12.54	466,011	+0.12(+1.01%)
Nov 04, 2014	12.30	12.43	12.20	12.41	309,494	+0.03(+0.22%)
Nov 03, 2014	12.23	12.50	12.22	12.39	515,496	+0.20(+1.65%)
Oct 31, 2014	11.71	12.20	11.50	12.18	646,987	+0.57(+4.90%)
Oct 30, 2014	11.46	11.68	11.46	11.62	269,534	+0.04(+0.36%)
Oct 29, 2014	11.42	11.62	11.33	11.57	274,201	+0.11(+0.97%)
Oct 28, 2014	11.09	11.46	11.05	11.46	261,411	+0.44(+4.04%)
Oct 27, 2014	10.99	11.00	11.00	11.02	201,429	+0.01(+0.13%)
Oct 24, 2014	11.04	11.09	10.87	11.00	123,814	-0.01(-0.06%)
Oct 23, 2014	11.02	11.15	10.98	11.01	175,789	+0.10(+0.89%)
Oct 22, 2014	11.01	11.13	10.89	10.91	150,103	-0.10(-0.88%)
Oct 21, 2014	10.84	11.03	10.80	11.01	329,489	+0.26(+2.46%)
Oct 20, 2014	10.70	10.83	10.65	10.75	269,337	+0.02(+0.19%)
Oct 17, 2014	10.96	11.10	10.64	10.73	283,754	-0.08(-0.74%)
Oct 16, 2014	10.49	10.84	10.46	10.81	267,195	+0.14(+1.34%)
Oct 15, 2014	10.73	10.76	10.42	10.66	673,949	-0.24(-2.23%)
Oct 14, 2014	10.83	10.98	10.74	10.91	454,492	+0.13(+1.16%)
Oct 13, 2014	10.68	10.84	10.61	10.78	263,411	+0.12(+1.17%)
Oct 10, 2014	10.63	10.84	10.63	10.66	223,163	-0.03(-0.26%)
Oct 09, 2014	10.96	10.96	10.68	10.68	256,554	-0.31(-2.84%)
Oct 08, 2014	10.85	11.02	10.74	11.00	319,481	+0.12(+1.09%)
Oct 07, 2014	10.91	11.00	10.84	10.88	358,214	-0.12(-1.07%)
Oct 06, 2014	11.08	11.08	10.89	11.00	229,382	-0.06(-0.50%)
Oct 03, 2014	11.11	11.27	11.05	11.05	324,364	+0.01(+0.13%)
Oct 02, 2014	10.95	11.09	10.90	11.04	222,475	+0.06(+0.57%)

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.