Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	17.17	16.69	16.69	16.69	68	-1.04(-5.86%)
Mar 30, 2015	16.88	17.77	16.87	17.73	2,238	+0.68(+4.00%)
Mar 27, 2015	17.05	17.05	17.05	17.05	677	-0.04(-0.22%)
Mar 26, 2015	16.87	17.08	16.87	17.08	672	+0.00(+0.00%)
Mar 25, 2015	16.98	17.08	16.98	17.08	2,698	+0.10(+0.61%)
Mar 24, 2015	17.18	17.18	16.98	16.98	1,919	-0.76(-4.28%)
Mar 23, 2015	16.92	17.74	16.92	17.74	1,440	+0.83(+4.93%)
Mar 20, 2015	16.91	16.91	16.91	16.91	361	+0.00(+0.00%)
Mar 18, 2015	16.85	16.91	16.91	16.91	285	+0.06(+0.33%)
Mar 17, 2015	17.13	17.23	16.81	16.85	4,032	-0.33(-1.92%)
Mar 16, 2015	17.28	17.28	17.18	17.18	431	+0.01(+0.09%)
Mar 13, 2015	17.17	17.33	17.13	17.17	3,034	-0.26(-1.49%)
Mar 12, 2015	17.42	17.42	17.42	17.42	682	+0.14(+0.82%)
Mar 11, 2015	17.18	17.62	17.18	17.28	1,532	+0.10(+0.60%)
Mar 10, 2015	17.18	17.28	17.18	17.18	539	-0.09(-0.51%)
Mar 09, 2015	18.07	18.07	17.19	17.27	1,348	-0.12(-0.68%)
Mar 06, 2015	17.18	17.39	17.18	17.39	945	+0.14(+0.82%)
Mar 05, 2015	17.20	17.35	17.19	17.25	3,244	-0.03(-0.17%)
Mar 04, 2015	17.45	17.45	17.25	17.28	3,101	-0.17(-0.95%)
Mar 03, 2015	17.45	17.45	17.42	17.44	2,840	-0.07(-0.41%)
Mar 02, 2015	17.55	17.55	17.51	17.51	686	+0.01(+0.08%)
Feb 27, 2015	17.50	18.02	17.40	17.50	22,692	-0.56(-3.08%)
Feb 26, 2015	18.05	18.05	18.05	18.05	140	+0.59(+3.40%)
Feb 25, 2015	17.38	17.46	17.38	17.46	1,422	-0.26(-1.46%)
Feb 23, 2015	17.72	17.72	17.72	17.72	134	+0.13(+0.76%)
Feb 20, 2015	17.25	17.59	17.25	17.59	737	+0.06(+0.34%)
Feb 19, 2015	17.53	17.53	17.53	17.53	412	-0.56(-3.10%)
Feb 18, 2015	18.09	18.09	18.09	18.09	275	+0.64(+3.68%)
Feb 17, 2015	17.80	17.80	17.45	17.45	4,079	-0.35(-1.96%)
Feb 13, 2015	17.95	17.80	17.80	17.80	9,440	+0.00(+0.00%)
Feb 12, 2015	17.80	17.83	17.80	17.80	7,521	-0.04(-0.23%)
Feb 11, 2015	17.84	18.21	17.80	17.84	1,313	-0.28(-1.53%)
Feb 10, 2015	18.11	18.11	18.11	18.11	24,278	-0.10(-0.53%)
Feb 05, 2015	17.83	18.21	18.21	18.21	106	+0.38(+2.12%)
Feb 04, 2015	17.83	17.84	17.80	17.83	4,105	+0.04(+0.21%)
Feb 03, 2015	17.80	17.80	17.80	17.80	944	-0.08(-0.46%)
Feb 02, 2015	17.80	18.09	17.80	17.88	2,014	+0.08(+0.46%)
Jan 30, 2015	17.80	18.04	17.80	17.80	6,928	+0.00(+0.00%)
Jan 29, 2015	17.80	17.88	17.80	17.80	8,980	-0.38(-2.08%)
Jan 28, 2015	18.20	18.20	18.17	18.17	472	+0.20(+1.11%)
Jan 27, 2015	18.05	18.05	17.79	17.97	812	+0.19(+1.08%)
Jan 26, 2015	18.02	18.05	17.72	17.78	3,589	+0.06(+0.36%)
Jan 23, 2015	17.83	17.83	17.72	17.72	9,823	-0.22(-1.21%)
Jan 22, 2015	17.83	17.94	17.83	17.94	408	+0.28(+1.61%)
Jan 21, 2015	17.77	17.90	17.65	17.65	3,059	+0.01(+0.05%)
Jan 20, 2015	17.77	17.77	17.64	17.64	1,360	-0.13(-0.74%)
Jan 16, 2015	17.64	17.77	17.64	17.77	1,900	+0.13(+0.75%)
Jan 15, 2015	17.64	17.64	17.64	17.64	371	-0.13(-0.74%)
Jan 14, 2015	17.64	17.77	17.64	17.77	552	-0.00(-0.00%)
Jan 13, 2015	17.77	17.77	17.77	17.77	648	+0.01(+0.07%)
Jan 12, 2015	17.76	17.76	17.76	17.76	157	-0.11(-0.63%)
Jan 09, 2015	17.77	17.87	17.77	17.87	752	+0.21(+1.19%)
Jan 07, 2015	17.66	17.66	17.66	17.66	136	-0.01(-0.05%)
Jan 06, 2015	17.65	17.85	17.65	17.67	2,711	-0.35(-1.96%)
Jan 05, 2015	17.57	18.02	17.57	18.02	991	+0.13(+0.74%)

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.