Horizon Bancorp (NQ: HBNC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2010	3.607	3.587	3.587	3.587	67,490	+0.01(+0.30%)
Dec 29, 2010	3.524	3.584	3.524	3.576	10,449	-0.00(-0.04%)
Dec 28, 2010	3.564	3.584	3.564	3.577	12,688	-0.01(-0.19%)
Dec 27, 2010	3.585	3.588	3.524	3.584	27,594	-0.03(-0.89%)
Dec 23, 2010	3.494	3.616	3.491	3.616	7,538	+0.07(+1.85%)
Dec 22, 2010	3.497	3.550	3.483	3.550	53,741	+0.07(+1.92%)
Dec 21, 2010	3.483	3.483	3.483	3.483	2,694	+0.01(+0.39%)
Dec 20, 2010	3.443	3.497	3.443	3.470	23,026	+0.03(+0.78%)
Dec 17, 2010	3.445	3.445	3.443	3.443	1,492	-0.04(-1.15%)
Dec 15, 2010	3.483	3.483	3.483	3.483	70,161	+0.00(+0.03%)
Dec 14, 2010	3.457	3.483	3.457	3.482	26,683	-0.00(-0.04%)
Dec 13, 2010	3.436	3.483	3.436	3.483	9,255	+0.01(+0.19%)
Dec 10, 2010	3.477	3.477	3.477	3.477	2,619	+0.00(+0.00%)
Dec 09, 2010	3.477	3.497	3.447	3.477	55,062	+0.00(+0.00%)
Dec 08, 2010	3.457	3.477	3.457	3.477	44,784	+0.01(+0.19%)
Dec 07, 2010	3.413	3.470	3.413	3.470	7,464	+0.00(+0.00%)
Dec 06, 2010	3.455	3.470	3.408	3.470	13,323	+0.01(+0.39%)
Dec 03, 2010	3.457	3.457	3.457	3.457	1,492	-0.01(-0.19%)
Dec 02, 2010	3.457	3.463	3.457	3.463	2,373	-0.00(-0.06%)
Dec 01, 2010	3.465	3.465	3.465	3.465	1,492	+0.04(+1.19%)
Nov 30, 2010	3.470	3.470	3.424	3.424	2,313	+0.01(+0.24%)
Nov 29, 2010	3.483	3.483	3.416	3.416	4,985	-0.03(-1.01%)
Nov 26, 2010	3.482	3.482	3.450	3.451	4,851	+0.07(+2.02%)
Nov 24, 2010	3.406	3.383	3.383	3.383	2,239	-0.02(-0.59%)
Nov 23, 2010	3.400	3.403	3.400	3.403	28,363	+0.05(+1.40%)
Nov 22, 2010	3.331	3.361	3.328	3.356	4,478	-0.01(-0.28%)
Nov 18, 2010	3.365	3.365	3.365	3.365	0	+0.04(+1.17%)
Nov 17, 2010	3.403	3.403	3.327	3.327	19,063	-0.05(-1.43%)
Nov 16, 2010	3.412	3.412	3.351	3.375	2,985	-0.01(-0.36%)
Nov 15, 2010	3.467	3.467	3.387	3.387	21,653	+0.05(+1.40%)
Nov 12, 2010	3.340	3.340	3.340	3.340	753	-0.01(-0.28%)
Nov 11, 2010	3.349	3.349	3.349	3.349	2,985	+0.00(+0.00%)
Nov 09, 2010	3.349	3.349	3.349	3.349	16,420	-0.03(-0.99%)
Nov 08, 2010	3.376	3.411	3.376	3.383	24,713	+0.03(+1.04%)
Nov 05, 2010	3.256	3.348	3.249	3.348	7,464	+0.03(+0.77%)
Nov 04, 2010	3.383	3.383	3.248	3.323	8,956	-0.06(-1.78%)
Nov 03, 2010	3.383	3.383	3.383	3.383	746	+0.00(+0.00%)
Nov 02, 2010	3.383	3.383	3.376	3.383	8,270	+0.01(+0.16%)
Nov 01, 2010	3.383	3.383	3.349	3.378	74,677	-0.01(-0.16%)
Oct 29, 2010	3.349	3.383	3.242	3.383	11,196	+0.03(+1.00%)
Oct 28, 2010	3.300	3.349	3.300	3.349	2,246	+0.03(+0.77%)
Oct 27, 2010	3.349	3.376	3.324	3.324	44,843	+0.01(+0.36%)
Oct 25, 2010	3.242	3.347	3.242	3.312	6,717	+0.07(+2.04%)
Oct 22, 2010	3.323	3.323	3.246	3.246	12,935	-0.08(-2.44%)
Oct 21, 2010	3.262	3.327	3.195	3.327	15,040	+0.13(+4.11%)
Oct 20, 2010	3.048	3.215	3.048	3.195	60,137	+0.15(+4.84%)
Oct 19, 2010	3.048	3.049	3.048	3.048	5,911	+0.00(+0.00%)
Oct 18, 2010	3.048	3.048	3.048	3.048	4,478	-0.03(-0.87%)
Oct 15, 2010	3.008	3.112	2.981	3.075	16,405	+0.09(+2.91%)
Oct 14, 2010	2.988	2.988	2.988	2.988	9,703	-0.12(-3.88%)
Oct 13, 2010	3.016	3.108	2.994	3.108	42,627	+0.06(+2.11%)
Oct 12, 2010	3.001	3.044	2.997	3.044	5,971	+0.09(+3.04%)
Oct 08, 2010	2.954	2.954	2.954	2.954	2,985	-0.01(-0.32%)
Oct 07, 2010	2.947	2.980	2.941	2.964	11,181	-0.05(-1.56%)
Oct 06, 2010	3.000	3.035	2.960	3.010	18,607	+0.00(+0.09%)
Oct 05, 2010	2.941	3.008	2.937	3.008	8,210	+0.07(+2.51%)
Oct 04, 2010	2.934	2.934	2.934	2.934	12,173	+0.00(+0.07%)

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.