First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	6.469	6.522	6.522	6.522	2,238	-0.06(-0.92%)
Oct 31, 2012	6.454	6.594	6.454	6.583	1,184	+0.08(+1.29%)
Oct 26, 2012	6.575	6.499	6.499	6.499	15,481	+0.00(+0.00%)
Oct 25, 2012	6.499	6.499	6.499	6.499	3,969	+0.00(+0.00%)
Oct 24, 2012	6.522	6.522	6.499	6.499	1,863	-0.00(-0.00%)
Oct 23, 2012	6.499	6.499	6.499	6.499	166	-0.04(-0.58%)
Oct 17, 2012	6.537	6.537	6.537	6.537	0	+0.11(+1.76%)
Oct 16, 2012	6.424	6.424	6.401	6.424	1,567	+0.00(+0.00%)
Oct 15, 2012	6.424	6.424	6.424	6.424	3,394	+0.00(+0.00%)
Oct 12, 2012	6.431	6.575	6.046	6.424	24,275	+0.00(+0.00%)
Oct 10, 2012	6.447	6.424	6.424	6.424	6,748	-0.02(-0.23%)
Oct 09, 2012	6.424	6.598	6.424	6.439	11,724	+0.01(+0.12%)
Oct 06, 2012		6.431	6.431	6.431	0	+0.00(+0.00%)
Oct 05, 2012	6.431	6.431	6.431	6.431	661	-0.13(-1.96%)
Oct 03, 2012	6.462	6.560	6.560	6.560	7,674	+0.12(+1.94%)
Oct 02, 2012	6.454	6.537	6.424	6.435	7,473	+0.01(+0.18%)

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.