Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.13	14.23	13.90	14.21	2,207	+0.06(+0.39%)
May 30, 2013	14.20	14.20	14.15	14.15	0	+0.03(+0.25%)
May 28, 2013	13.70	14.12	14.12	14.12	1,151	+0.57(+4.21%)
May 24, 2013	13.74	13.83	13.55	13.55	0	-0.41(-2.94%)
May 23, 2013	13.95	13.96	13.51	13.96	0	-0.11(-0.79%)
May 22, 2013	14.07	14.07	14.07	14.07	0	+0.19(+1.35%)
May 20, 2013	13.88	13.88	13.88	13.88	3,741	+0.06(+0.40%)
May 17, 2013	13.78	13.88	13.74	13.83	0	+0.13(+0.96%)
May 16, 2013	13.69	13.69	13.69	13.69	274	-0.06(-0.40%)
May 15, 2013	13.75	13.75	13.75	13.75	0	-0.14(-1.00%)
May 13, 2013	13.76	14.51	13.62	13.89	0	+0.22(+1.63%)
May 10, 2013	13.62	14.06	13.60	13.67	0	+0.05(+0.36%)
May 08, 2013	13.60	13.62	13.62	13.62	3,166	+0.02(+0.13%)
May 07, 2013	13.53	13.67	13.53	13.60	0	+0.09(+0.64%)
May 06, 2013	13.47	13.51	13.47	13.51	0	+0.09(+0.69%)
May 03, 2013	13.51	13.44	13.42	13.42	0	-0.02(-0.18%)
May 02, 2013	13.50	13.50	13.44	13.44	0	+0.05(+0.36%)
May 01, 2013	13.41	13.41	13.40	13.40	0	-0.08(-0.62%)
Apr 30, 2013	13.25	13.58	13.25	13.48	0	+0.25(+1.89%)
Apr 29, 2013	13.20	13.34	13.20	13.23	1,606	-0.28(-2.11%)
Apr 25, 2013	13.51	13.51	13.51	13.51	0	+0.01(+0.05%)
Apr 24, 2013	13.54	13.60	13.20	13.51	0	+0.06(+0.46%)
Apr 23, 2013	13.20	13.44	13.20	13.44	1,398	+0.34(+2.62%)
Apr 22, 2013	13.37	13.46	13.10	13.10	661	-0.21(-1.55%)
Apr 19, 2013	13.25	13.39	13.09	13.31	1,099	-0.07(-0.51%)
Apr 18, 2013	13.08	13.45	13.06	13.38	2,471	+0.04(+0.32%)
Apr 17, 2013	13.33	13.33	13.07	13.33	1,745	-0.03(-0.22%)
Apr 16, 2013	13.04	13.36	12.81	13.36	2,304	+0.38(+2.97%)
Apr 15, 2013	12.90	12.98	12.90	12.98	1,268	+0.01(+0.11%)
Apr 12, 2013	12.80	12.96	12.80	12.96	293	+0.11(+0.86%)
Apr 11, 2013	12.80	13.01	12.80	12.85	3,785	+0.05(+0.38%)
Apr 10, 2013	12.72	13.00	12.72	12.81	3,619	+0.03(+0.27%)
Apr 09, 2013	12.89	12.89	12.76	12.77	727	-0.18(-1.38%)
Apr 08, 2013	12.91	12.95	12.91	12.95	290	+0.03(+0.27%)
Apr 05, 2013	13.06	13.33	12.89	12.92	3,463	-0.25(-1.88%)
Apr 04, 2013	12.97	13.36	12.89	13.16	2,618	+0.28(+2.13%)
Apr 03, 2013	13.22	13.56	12.89	12.89	12,114	-0.30(-2.24%)
Apr 02, 2013	13.25	13.25	13.18	13.18	2,073	+0.00(+0.00%)
Apr 01, 2013	13.25	13.25	13.18	13.18	2,476	+0.05(+0.42%)
Mar 28, 2013	13.49	14.03	13.13	13.13	3,542	-0.07(-0.52%)
Mar 27, 2013	13.06	13.20	13.06	13.20	8,029	+0.30(+2.32%)
Mar 26, 2013	13.11	13.13	12.76	12.90	5,892	-0.09(-0.72%)
Mar 25, 2013	12.99	13.01	12.98	12.99	3,782	+0.14(+1.07%)
Mar 21, 2013	12.94	12.85	12.85	12.85	727	-0.10(-0.80%)
Mar 19, 2013	13.05	12.96	12.96	12.96	2,327	-0.04(-0.31%)
Mar 18, 2013	13.00	13.00	13.00	13.00	290	+0.23(+1.82%)
Mar 15, 2013	12.76	12.76	12.76	12.76	290	-0.29(-2.21%)
Mar 14, 2013	13.05	13.05	13.05	13.05	145	+0.16(+1.28%)
Mar 13, 2013	12.96	12.99	12.79	12.89	4,604	-0.16(-1.21%)
Mar 12, 2013	13.03	13.13	12.98	13.05	4,702	-0.03(-0.26%)
Mar 11, 2013	13.06	13.09	13.06	13.08	2,495	+0.02(+0.16%)
Mar 08, 2013	12.96	13.06	12.96	13.06	2,787	+0.21(+1.60%)
Mar 07, 2013	12.86	12.86	12.85	12.85	290	-0.10(-0.80%)
Mar 06, 2013	12.96	12.96	12.92	12.96	1,856	+0.07(+0.53%)
Mar 05, 2013	12.89	12.89	12.89	12.89	1,163	-0.08(-0.58%)
Mar 04, 2013	12.89	12.96	12.78	12.96	11,417	+0.08(+0.59%)
Mar 01, 2013	12.92	12.92	12.89	12.89	872	+0.00(+0.00%)
Feb 28, 2013	12.74	12.89	12.72	12.89	3,366	+0.08(+0.64%)
Feb 27, 2013	12.92	12.92	12.80	12.81	2,250	-0.08(-0.64%)
Feb 26, 2013	12.89	12.89	12.89	12.89	145	+0.07(+0.54%)
Feb 25, 2013	12.89	12.89	12.82	12.82	1,510	-0.03(-0.21%)
Feb 21, 2013	12.85	12.85	12.85	12.85	0	-0.04(-0.32%)
Feb 20, 2013	12.85	12.89	12.85	12.89	2,036	+0.02(+0.16%)
Feb 19, 2013	12.62	12.87	12.62	12.87	7,492	+0.13(+1.03%)
Feb 15, 2013	12.79	12.79	12.52	12.74	10,111	-0.14(-1.07%)
Feb 14, 2013	12.87	12.87	12.87	12.87	146	+0.09(+0.70%)
Feb 13, 2013	12.83	12.83	12.78	12.78	660	+0.03(+0.27%)
Feb 12, 2013	12.61	12.80	12.61	12.75	1,025	+0.12(+0.91%)
Feb 11, 2013	12.63	12.81	12.55	12.64	12,614	-0.15(-1.17%)
Feb 08, 2013	12.83	12.83	12.78	12.78	438	+0.24(+1.91%)
Feb 06, 2013	12.66	12.55	12.55	12.55	4,973	+0.09(+0.72%)
Feb 04, 2013	12.81	12.81	12.44	12.46	4,878	-0.06(-0.45%)
Feb 01, 2013	12.79	12.79	12.44	12.51	1,872	-0.08(-0.60%)
Jan 31, 2013	12.51	12.59	12.44	12.59	3,700	+0.28(+2.28%)
Jan 30, 2013	12.31	12.31	12.23	12.31	2,223	-0.14(-1.10%)
Jan 29, 2013	12.03	12.46	12.03	12.44	5,948	+0.42(+3.47%)
Jan 28, 2013	12.14	12.14	12.01	12.03	4,813	-0.01(-0.05%)
Jan 25, 2013	12.24	12.24	12.01	12.03	5,265	-0.21(-1.68%)
Jan 24, 2013	12.31	12.36	12.24	12.24	1,462	-0.03(-0.28%)
Jan 23, 2013	12.27	12.27	12.27	12.27	438	+0.00(+0.00%)
Jan 22, 2013	12.27	12.27	12.27	12.27	482	+0.12(+0.99%)
Jan 18, 2013	12.27	12.96	12.14	12.15	5,787	-0.05(-0.42%)
Jan 17, 2013	12.58	12.58	12.20	12.20	7,393	-0.19(-1.52%)
Jan 16, 2013	12.31	12.57	12.31	12.39	438	-0.02(-0.14%)
Jan 15, 2013	13.08	13.08	12.41	12.41	930	+0.14(+1.11%)
Jan 14, 2013	12.30	12.30	12.27	12.27	517	-0.02(-0.17%)
Jan 11, 2013	12.21	12.77	12.13	12.29	1,921	+0.25(+2.10%)
Jan 10, 2013	12.39	12.67	12.04	12.04	14,189	-0.27(-2.22%)
Jan 09, 2013	13.11	13.11	12.31	12.31	18,721	-0.41(-3.22%)
Jan 08, 2013	12.72	13.25	12.72	12.72	7,503	+0.01(+0.05%)
Jan 07, 2013	12.72	12.72	12.72	12.72	146	-0.16(-1.27%)
Jan 04, 2013	12.84	12.88	12.84	12.88	19,681	+0.14(+1.07%)
Jan 03, 2013	13.23	13.23	12.74	12.74	8,776	-0.12(-0.90%)
Jan 02, 2013	12.86	12.86	12.85	12.86	0	+0.01(+0.05%)
Dec 31, 2012	12.85	12.85	12.85	12.85	146	+0.14(+1.07%)
Dec 28, 2012	12.72	12.72	12.72	12.72	2,132	-0.03(-0.21%)
Dec 26, 2012	12.74	12.74	12.74	12.74	0	-0.10(-0.80%)
Dec 24, 2012	12.65	12.85	12.65	12.85	292	+0.13(+1.02%)
Dec 21, 2012	12.72	12.72	12.72	12.72	1,351	+0.00(+0.00%)
Dec 19, 2012	12.74	12.72	12.72	12.72	4,680	+0.09(+0.70%)
Dec 18, 2012	12.59	12.66	12.59	12.63	1,316	-0.35(-2.69%)
Dec 17, 2012	12.65	13.39	12.60	12.98	2,928	+0.39(+3.10%)
Dec 14, 2012	12.72	12.76	12.58	12.59	8,762	-0.13(-1.02%)
Dec 13, 2012	12.63	12.72	12.63	12.72	1,316	-0.09(-0.69%)
Dec 12, 2012	12.70	12.81	12.60	12.81	6,033	+0.22(+1.74%)
Dec 11, 2012	12.63	12.73	12.58	12.59	14,112	+0.04(+0.33%)
Dec 10, 2012	12.52	12.68	12.52	12.55	5,277	-0.01(-0.05%)
Dec 07, 2012	12.47	12.56	12.47	12.55	974	-0.25(-1.98%)
Dec 06, 2012	12.81	12.81	12.81	12.81	2,233	+0.31(+2.48%)
Dec 04, 2012	12.50	12.49	12.49	12.49	443	-0.06(-0.45%)
Nov 30, 2012	12.55	12.55	12.55	12.55	147	+0.08(+0.65%)
Nov 29, 2012	12.41	12.67	12.41	12.47	1,945	+0.24(+1.93%)
Nov 27, 2012	12.26	12.23	12.23	12.23	2,071	+0.04(+0.33%)
Nov 26, 2012	12.41	12.41	12.03	12.19	5,629	-0.19(-1.53%)
Nov 23, 2012	12.38	12.38	12.38	12.38	186	+0.04(+0.33%)
Nov 21, 2012	12.43	12.43	12.34	12.34	615	-0.01(-0.06%)
Nov 20, 2012	12.66	12.66	12.35	12.35	1,037	-0.36(-2.82%)
Nov 19, 2012	12.24	12.71	12.24	12.71	1,331	+0.45(+3.70%)
Nov 14, 2012	12.25	12.25	12.25	12.25	147	-0.18(-1.47%)
Nov 13, 2012	12.44	12.44	12.44	12.44	3,777	+0.05(+0.40%)
Nov 12, 2012	12.50	12.71	12.39	12.39	20,278	-0.20(-1.57%)
Nov 09, 2012	12.68	12.68	12.44	12.59	4,142	+0.22(+1.75%)
Nov 08, 2012	12.68	13.05	12.35	12.37	10,948	-0.25(-1.98%)
Nov 07, 2012	12.80	13.25	12.62	12.62	862	-0.15(-1.14%)
Nov 01, 2012	12.59	12.76	12.76	12.76	1,775	-0.06(-0.45%)
Oct 31, 2012	12.82	12.82	12.82	12.82	739	+0.22(+1.72%)
Oct 26, 2012	12.61	12.61	12.61	12.61	147	+0.02(+0.16%)
Oct 25, 2012	12.67	12.67	12.59	12.59	946	-0.10(-0.76%)
Oct 24, 2012	12.46	12.69	12.46	12.68	8,831	+0.25(+2.02%)
Oct 23, 2012	12.41	12.68	12.41	12.43	7,251	+0.02(+0.16%)
Oct 19, 2012	12.41	12.41	12.41	12.41	299	-0.12(-0.96%)
Oct 18, 2012	12.53	12.53	12.53	12.53	299	+0.07(+0.54%)
Oct 17, 2012	12.48	12.48	12.46	12.46	448	+0.05(+0.43%)
Oct 16, 2012	12.41	12.41	12.41	12.41	448	-0.00(-0.00%)
Oct 12, 2012	12.41	12.41	12.41	12.41	448	+0.00(+0.00%)
Oct 11, 2012	12.43	12.43	12.41	12.41	299	-0.22(-1.75%)
Oct 10, 2012	12.63	12.63	12.63	12.63	782	+0.21(+1.67%)
Oct 08, 2012	12.49	12.42	12.42	12.42	2,843	-0.11(-0.91%)
Oct 05, 2012	12.38	12.54	12.38	12.54	769	-0.00(-0.00%)
Oct 04, 2012	12.26	12.54	12.26	12.54	1,877	+0.24(+1.96%)
Oct 03, 2012	12.37	12.37	12.28	12.30	3,022	-0.15(-1.23%)
Oct 02, 2012	12.26	12.45	12.26	12.45	1,755	+0.22(+1.80%)
Oct 01, 2012	12.40	12.40	12.23	12.23	3,853	-0.17(-1.40%)
Sep 28, 2012	12.20	12.52	12.20	12.40	1,518	+0.21(+1.70%)
Sep 27, 2012	12.48	12.48	12.20	12.20	998	-0.29(-2.35%)
Sep 26, 2012	12.49	12.49	12.49	12.49	448	+0.01(+0.11%)
Sep 25, 2012	12.48	12.48	12.48	12.48	448	-0.06(-0.48%)
Sep 21, 2012	12.16	12.54	12.54	12.54	5,536	+0.44(+3.65%)
Sep 20, 2012	12.08	12.13	12.08	12.10	2,132	-0.23(-1.84%)
Sep 19, 2012	12.22	12.40	12.08	12.32	4,644	+0.03(+0.22%)
Sep 18, 2012	12.41	12.42	12.30	12.30	2,693	-0.07(-0.54%)
Sep 17, 2012	12.36	12.70	12.08	12.36	1,945	+0.00(+0.00%)
Sep 14, 2012	12.53	12.96	12.36	12.36	6,141	-0.20(-1.60%)
Sep 13, 2012	12.56	12.56	12.56	12.56	149	+0.17(+1.35%)
Sep 12, 2012	12.56	12.58	12.40	12.40	3,069	-0.17(-1.33%)
Sep 11, 2012	12.73	12.73	12.56	12.56	4,212	-0.16(-1.26%)
Sep 10, 2012	12.92	13.00	12.70	12.72	4,736	+0.17(+1.38%)
Sep 07, 2012	12.91	12.91	12.55	12.55	2,057	+0.02(+0.13%)
Sep 06, 2012	12.94	12.94	12.53	12.53	897	-0.13(-1.07%)
Sep 05, 2012	12.79	12.79	12.48	12.67	3,666	-0.35(-2.68%)
Sep 04, 2012	13.02	13.02	13.02	13.02	374	+0.25(+1.99%)
Aug 31, 2012	12.68	12.76	12.66	12.76	1,466	-0.27(-2.05%)
Aug 30, 2012	12.70	13.03	12.70	13.03	20,648	+0.27(+2.09%)
Aug 29, 2012	12.70	12.76	12.66	12.76	1,569	+0.17(+1.33%)
Aug 23, 2012	12.60	12.60	12.60	12.60	299	-0.01(-0.11%)
Aug 22, 2012	12.61	12.61	12.61	12.61	444	-0.09(-0.68%)
Aug 17, 2012	12.74	12.70	12.70	12.70	897	+0.10(+0.80%)
Aug 14, 2012	12.60	12.60	12.60	12.60	748	-0.13(-1.00%)
Aug 13, 2012	12.63	12.72	12.63	12.72	1,756	+0.11(+0.90%)
Aug 10, 2012	12.99	12.99	12.61	12.61	22,535	-0.34(-2.63%)
Aug 09, 2012	12.96	12.96	12.94	12.95	460	+0.05(+0.39%)
Aug 07, 2012	13.09	12.90	12.90	12.90	2,094	+0.18(+1.39%)
Aug 06, 2012	12.74	12.74	12.72	12.72	748	-0.11(-0.83%)
Aug 03, 2012	12.76	13.26	12.74	12.83	1,047	+0.08(+0.63%)
Aug 02, 2012	13.18	13.18	12.75	12.75	763	-0.03(-0.26%)
Aug 01, 2012	12.97	12.97	12.74	12.78	3,483	-0.23(-1.80%)
Jul 31, 2012	13.04	13.04	13.02	13.02	3,963	+0.19(+1.46%)
Jul 27, 2012	12.83	12.83	12.83	12.83	1,496	-0.04(-0.31%)
Jul 26, 2012	12.87	12.87	12.87	12.87	448	+0.01(+0.05%)
Jul 25, 2012	12.81	12.93	12.81	12.86	2,796	-0.23(-1.74%)
Jul 24, 2012	13.08	13.14	12.88	13.09	5,580	+0.40(+3.18%)
Jul 23, 2012	12.69	12.69	12.69	12.69	151	+0.00(+0.00%)
Jul 20, 2012	12.67	12.69	12.66	12.69	1,391	+0.01(+0.05%)
Jul 19, 2012	12.68	12.68	12.68	12.68	166	+0.22(+1.80%)
Jul 18, 2012	12.44	12.47	12.44	12.46	1,007	+0.02(+0.16%)
Jul 17, 2012	12.44	12.44	12.44	12.44	409	+0.00(+0.00%)
Jul 16, 2012	12.40	12.44	12.40	12.44	940	+0.07(+0.53%)
Jul 13, 2012	12.37	12.37	12.37	12.37	332	+0.03(+0.21%)
Jul 11, 2012	12.34	12.34	12.34	12.34	453	-0.01(-0.11%)
Jul 10, 2012	12.85	12.85	12.36	12.36	1,330	-0.20(-1.58%)
Jul 09, 2012	12.77	12.77	11.90	12.56	5,160	-0.40(-3.06%)
Jul 06, 2012	12.99	12.99	12.74	12.95	549	-0.03(-0.25%)
Jul 05, 2012	12.99	12.99	12.99	12.99	302	+0.01(+0.10%)
Jul 03, 2012	12.74	13.05	12.73	12.97	1,380	+0.15(+1.19%)
Jul 02, 2012	12.83	12.89	12.75	12.82	1,264	+0.09(+0.68%)
Jun 29, 2012	12.93	12.93	12.73	12.73	824	+0.01(+0.05%)
Jun 28, 2012	12.89	12.89	12.73	12.73	1,663	-0.00(-0.01%)
Jun 25, 2012	12.75	12.73	12.73	12.73	1,814	+0.00(+0.01%)
Jun 20, 2012	12.92	12.73	12.73	12.73	2,268	-0.50(-3.75%)
Jun 19, 2012	13.22	13.22	13.22	13.22	453	+0.03(+0.20%)
Jun 18, 2012	12.89	13.20	12.73	13.20	4,476	+0.28(+2.20%)
Jun 15, 2012	12.91	12.91	12.91	12.91	474	-0.15(-1.11%)
Jun 14, 2012	13.13	13.13	12.93	13.06	505	-0.17(-1.25%)
Jun 12, 2012	12.98	13.22	13.22	13.22	2,117	+0.28(+2.20%)
Jun 11, 2012	13.25	13.25	12.94	12.94	5,903	-0.19(-1.46%)
Jun 08, 2012	13.13	13.13	13.13	13.13	302	+0.00(+0.00%)
Jun 07, 2012	13.02	13.13	12.94	13.13	819	+0.19(+1.48%)
Jun 06, 2012	13.07	13.07	12.94	12.94	4,454	-0.28(-2.15%)
Jun 05, 2012	12.72	13.22	12.72	13.22	4,625	+0.54(+4.27%)
Jun 04, 2012	12.99	12.99	12.68	12.68	8,926	-0.53(-3.98%)

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.