Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.01	14.01	13.30	13.51	6,832	+0.10(+0.71%)
Feb 25, 2010	13.58	13.58	13.32	13.42	1,083	-0.27(-1.96%)
Feb 24, 2010	13.42	13.82	13.36	13.69	14,385	+0.02(+0.13%)
Feb 23, 2010	13.43	13.81	13.32	13.67	5,891	-0.26(-1.84%)
Feb 22, 2010	13.56	13.97	13.56	13.92	7,606	+0.09(+0.65%)
Feb 19, 2010	13.26	13.88	12.98	13.83	34,836	+0.59(+4.46%)
Feb 18, 2010	12.77	13.52	12.74	13.24	33,415	+0.33(+2.59%)
Feb 17, 2010	12.79	13.12	12.79	12.91	9,664	+0.17(+1.31%)
Feb 16, 2010	12.41	12.74	12.41	12.74	1,858	+0.39(+3.14%)
Feb 12, 2010	12.18	12.36	12.36	12.36	3,018	+0.09(+0.73%)
Feb 11, 2010	12.22	12.49	12.11	12.27	3,699	+0.33(+2.80%)
Feb 10, 2010	11.91	12.21	11.87	11.93	24,304	-0.05(-0.45%)
Feb 09, 2010	11.60	11.99	11.51	11.99	5,089	+0.48(+4.14%)
Feb 08, 2010	11.65	11.65	11.51	11.51	6,001	-0.07(-0.57%)
Feb 05, 2010	11.33	11.70	11.18	11.57	4,308	+0.30(+2.70%)
Feb 04, 2010	11.35	11.38	11.18	11.27	10,965	-0.06(-0.53%)
Feb 03, 2010	11.56	11.56	11.33	11.33	9,748	-0.18(-1.60%)
Feb 02, 2010	11.69	11.84	11.51	11.51	8,099	-0.14(-1.18%)
Feb 01, 2010	11.58	12.03	11.51	11.65	13,176	+0.16(+1.35%)
Jan 29, 2010	11.62	12.05	11.50	11.50	5,423	-0.07(-0.62%)
Jan 28, 2010	11.72	11.90	11.51	11.57	9,736	+0.02(+0.15%)
Jan 27, 2010	11.56	11.76	11.55	11.55	8,309	+0.05(+0.41%)
Jan 26, 2010	11.99	12.06	11.50	11.50	14,470	-0.52(-4.32%)
Jan 25, 2010	12.18	12.27	11.95	12.02	5,963	-0.13(-1.07%)
Jan 22, 2010	12.57	12.57	12.04	12.15	4,526	+0.06(+0.54%)
Jan 21, 2010	12.22	12.22	11.96	12.09	13,937	-0.08(-0.63%)
Jan 20, 2010	12.14	12.75	12.02	12.16	9,716	-0.06(-0.48%)
Jan 19, 2010	12.13	12.22	12.09	12.22	3,390	+0.13(+1.07%)
Jan 15, 2010	12.24	12.09	12.09	12.09	12,374	-0.05(-0.39%)
Jan 14, 2010	12.22	12.42	12.14	12.14	2,961	-0.12(-1.01%)
Jan 13, 2010	12.19	12.28	12.14	12.26	5,544	+0.14(+1.17%)
Jan 12, 2010	12.33	12.80	12.12	12.12	13,293	-0.22(-1.82%)
Jan 11, 2010	12.39	12.97	12.09	12.35	7,763	+0.03(+0.24%)
Jan 08, 2010	12.84	12.84	12.32	12.32	8,936	-0.16(-1.28%)
Jan 07, 2010	12.74	12.94	12.41	12.48	6,129	-0.21(-1.67%)
Jan 06, 2010	12.99	12.99	12.68	12.69	8,994	-0.27(-2.09%)
Jan 05, 2010	13.18	13.20	12.92	12.96	10,705	-0.22(-1.70%)
Jan 04, 2010	13.11	13.27	13.03	13.18	13,688	+0.19(+1.45%)
Dec 31, 2009	12.99	13.00	13.00	13.00	4,068	-0.19(-1.48%)
Dec 30, 2009	13.01	13.21	12.92	13.19	20,387	+0.08(+0.63%)
Dec 29, 2009	12.95	13.18	12.95	13.11	9,240	-0.17(-1.24%)
Dec 28, 2009	12.99	13.27	12.99	13.27	3,609	+0.19(+1.44%)
Dec 24, 2009	13.27	13.27	12.97	13.08	862	-0.08(-0.58%)
Dec 23, 2009	13.11	13.36	12.95	13.16	13,118	+0.11(+0.86%)
Dec 22, 2009	13.02	13.22	13.02	13.05	9,181	-0.09(-0.72%)
Dec 21, 2009	13.15	13.34	12.97	13.14	14,392	+0.01(+0.09%)
Dec 18, 2009	13.29	13.42	13.01	13.13	45,624	+0.04(+0.27%)
Dec 17, 2009	13.27	13.40	13.10	13.10	15,154	-0.13(-0.98%)
Dec 16, 2009	13.69	13.81	13.09	13.23	21,957	-0.37(-2.73%)
Dec 15, 2009	13.89	14.15	13.57	13.60	24,781	-0.28(-2.00%)
Dec 14, 2009	13.61	13.95	13.57	13.87	7,131	-0.25(-1.75%)
Dec 11, 2009	14.29	14.29	14.06	14.12	3,005	-0.08(-0.58%)
Dec 10, 2009	14.38	14.45	14.05	14.21	6,972	-0.11(-0.78%)
Dec 09, 2009	13.16	14.53	13.16	14.32	30,086	+1.20(+9.13%)
Dec 08, 2009	13.44	13.44	13.12	13.12	7,794	-0.08(-0.58%)
Dec 07, 2009	13.27	13.43	12.74	13.20	13,583	+0.24(+1.82%)
Dec 04, 2009	13.31	13.31	12.62	12.96	9,199	+0.11(+0.83%)
Dec 03, 2009	13.26	13.44	12.77	12.85	9,793	-0.20(-1.54%)
Dec 02, 2009	13.11	13.54	12.98	13.05	48,482	-0.13(-0.98%)

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.