Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.71	15.71	15.60	15.63	4,513	+0.06(+0.37%)
Apr 29, 2014	15.53	15.58	15.40	15.58	3,305	+0.20(+1.30%)
Apr 28, 2014	15.38	15.38	15.38	15.38	350	-0.16(-1.01%)
Apr 25, 2014	15.44	15.53	15.44	15.53	1,135	+0.13(+0.83%)
Apr 24, 2014	15.48	15.48	15.40	15.40	1,621	-0.12(-0.78%)
Apr 23, 2014	15.49	15.58	15.49	15.53	1,398	-0.41(-2.57%)
Apr 22, 2014	15.45	15.94	15.45	15.94	741	+0.38(+2.46%)
Apr 21, 2014	15.73	15.73	15.55	15.55	8,226	-0.30(-1.90%)
Apr 17, 2014	15.86	15.86	15.86	15.86	1,118	+0.00(+0.00%)
Apr 16, 2014	15.76	15.86	15.66	15.86	5,542	+0.07(+0.45%)
Apr 15, 2014	15.78	15.78	15.78	15.78	2,715	-0.02(-0.14%)
Apr 14, 2014	15.95	15.95	15.81	15.81	1,974	+0.00(+0.00%)
Apr 11, 2014	15.81	15.81	15.81	15.81	139	-0.12(-0.76%)
Apr 10, 2014	15.95	15.95	15.92	15.93	2,192	+0.19(+1.23%)
Apr 09, 2014	15.73	15.73	15.73	15.73	279	+0.00(+0.00%)
Apr 08, 2014	15.73	15.73	15.73	15.73	1,775	+0.00(+0.00%)
Apr 04, 2014	15.73	15.73	15.73	15.73	2,097	-0.08(-0.50%)
Apr 03, 2014	15.81	15.81	15.81	15.81	476	-0.11(-0.67%)
Apr 02, 2014	15.92	15.92	15.66	15.92	1,247	+0.26(+1.64%)
Apr 01, 2014	15.84	15.84	15.66	15.66	11,499	-0.08(-0.50%)
Mar 31, 2014	15.88	15.88	15.73	15.74	6,973	-0.14(-0.86%)
Mar 27, 2014	15.93	15.88	15.88	15.88	131	-0.14(-0.89%)
Mar 26, 2014	15.95	16.02	15.95	16.02	770	+0.06(+0.40%)
Mar 24, 2014	15.96	15.96	15.96	15.96	120	-0.14(-0.84%)
Mar 20, 2014	16.09	16.09	16.09	16.09	99	-0.12(-0.72%)
Mar 19, 2014	16.23	16.23	16.21	16.21	1,122	+0.32(+2.00%)
Mar 18, 2014	15.89	15.89	15.89	15.89	139	+0.01(+0.09%)
Mar 14, 2014	15.88	15.88	15.88	15.88	25	-0.04(-0.22%)
Mar 13, 2014	16.09	16.09	15.91	15.91	1,817	-0.34(-2.11%)
Mar 12, 2014	15.81	16.26	15.81	16.26	433	+0.48(+3.04%)
Mar 11, 2014	15.91	15.91	15.78	15.78	559	-0.14(-0.85%)
Mar 10, 2014	16.02	16.02	15.91	15.91	4,756	+0.15(+0.95%)
Mar 07, 2014	16.06	16.06	15.76	15.76	4,238	-0.11(-0.72%)
Mar 06, 2014	15.97	15.97	15.83	15.88	6,292	+0.14(+0.91%)
Mar 05, 2014	16.20	16.22	15.73	15.73	5,229	-0.30(-1.88%)
Mar 04, 2014	16.20	16.20	16.02	16.04	3,504	+0.02(+0.09%)
Mar 03, 2014	15.99	16.02	15.99	16.02	1,131	+0.04(+0.27%)
Feb 28, 2014	16.38	16.38	15.98	15.98	988	+0.00(+0.00%)
Feb 27, 2014	15.98	15.98	15.98	15.98	139	-0.30(-1.85%)
Feb 26, 2014	16.31	16.31	16.28	16.28	641	+0.26(+1.60%)
Feb 25, 2014	16.03	16.03	16.02	16.02	359	-0.36(-2.18%)
Feb 24, 2014	16.38	16.38	16.38	16.38	145	-0.00(-0.00%)
Feb 21, 2014	16.13	16.38	16.13	16.38	2,323	+0.22(+1.37%)
Feb 19, 2014	16.16	16.16	16.16	16.16	12	-0.22(-1.35%)
Feb 18, 2014	16.23	16.45	16.23	16.38	6,918	+0.11(+0.70%)
Feb 13, 2014	16.24	16.26	16.26	16.26	419	+0.24(+1.52%)
Feb 12, 2014	16.02	16.02	16.02	16.02	2,509	-0.07(-0.44%)
Feb 11, 2014	16.45	16.45	16.09	16.09	977	+0.06(+0.36%)
Feb 10, 2014	16.06	16.27	16.03	16.03	23,609	-0.06(-0.36%)
Feb 07, 2014	16.09	16.09	16.09	16.09	163	+0.01(+0.09%)
Feb 06, 2014	16.05	16.08	16.05	16.08	559	+0.23(+1.44%)
Feb 05, 2014	16.09	16.09	15.85	15.85	592	-0.24(-1.51%)
Feb 04, 2014	15.85	16.09	15.85	16.09	531	+0.00(+0.00%)

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.