First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.24	10.31	10.14	10.15	247,697	-0.17(-1.66%)
May 30, 2013	10.27	10.37	10.19	10.32	198,393	+0.04(+0.38%)
May 29, 2013	10.34	10.44	10.07	10.28	240,909	-0.13(-1.26%)
May 28, 2013	10.40	10.51	10.17	10.41	279,671	+0.14(+1.39%)
May 24, 2013	10.13	10.27	10.09	10.27	0	+0.10(+1.02%)
May 23, 2013	10.09	10.20	9.983	10.16	0	+0.01(+0.06%)
May 22, 2013	10.30	10.48	10.11	10.16	0	-0.14(-1.39%)
May 21, 2013	10.31	10.31	10.21	10.30	0	+0.02(+0.19%)
May 20, 2013	10.17	10.29	10.12	10.28	0	+0.06(+0.57%)
May 17, 2013	10.12	10.22	10.09	10.22	0	+0.09(+0.90%)
May 16, 2013	10.09	10.17	10.05	10.13	439,089	-0.02(-0.19%)
May 15, 2013	10.04	10.18	10.00	10.15	0	+0.30(+3.03%)
May 13, 2013	9.899	9.912	9.821	9.853	0	-0.05(-0.52%)
May 10, 2013	9.957	9.984	9.899	9.905	0	-0.04(-0.39%)
May 09, 2013	10.08	10.11	9.944	9.944	0	-0.18(-1.73%)
May 08, 2013	10.02	10.15	9.989	10.12	0	+0.05(+0.52%)
May 07, 2013	10.01	10.07	9.983	10.07	0	+0.05(+0.45%)
May 06, 2013	10.05	10.40	9.853	10.02	0	+0.12(+1.24%)
May 03, 2013	9.892	9.931	9.762	9.899	0	+0.14(+1.40%)
May 02, 2013	9.639	9.886	9.633	9.762	0	+0.14(+1.48%)
May 01, 2013	9.944	9.964	9.594	9.620	477,708	-0.35(-3.51%)
Apr 30, 2013	9.983	10.04	9.944	9.970	0	-0.07(-0.71%)
Apr 29, 2013	10.06	10.08	9.983	10.04	204,413	-0.02(-0.19%)
Apr 26, 2013	10.07	10.15	9.912	10.06	377,605	-0.08(-0.83%)
Apr 25, 2013	10.39	10.40	10.09	10.15	341,210	-0.25(-2.43%)
Apr 24, 2013	10.20	10.42	10.10	10.40	295,349	+0.20(+1.97%)
Apr 23, 2013	10.04	10.21	10.04	10.20	119,450	+0.21(+2.08%)
Apr 22, 2013	10.07	10.07	9.821	9.989	204,532	-0.06(-0.58%)
Apr 19, 2013	9.847	10.11	9.847	10.05	266,744	+0.19(+1.98%)
Apr 18, 2013	9.886	9.912	9.775	9.853	255,669	+0.02(+0.20%)
Apr 17, 2013	9.879	9.989	9.749	9.834	307,982	-0.15(-1.49%)
Apr 16, 2013	10.02	10.04	9.879	9.983	299,806	+0.08(+0.85%)
Apr 15, 2013	10.15	10.16	9.886	9.899	418,355	-0.29(-2.86%)
Apr 12, 2013	10.22	10.26	10.16	10.19	157,363	-0.10(-1.01%)
Apr 11, 2013	10.34	10.38	10.26	10.29	142,650	-0.07(-0.69%)
Apr 10, 2013	10.16	10.39	10.15	10.37	268,875	+0.21(+2.04%)
Apr 09, 2013	10.24	10.25	10.15	10.16	367,637	-0.08(-0.82%)
Apr 08, 2013	10.15	10.24	10.02	10.24	179,308	+0.11(+1.09%)
Apr 05, 2013	9.957	10.14	9.892	10.13	231,951	+0.02(+0.19%)
Apr 04, 2013	9.989	10.12	9.970	10.11	172,343	+0.12(+1.17%)
Apr 03, 2013	10.13	10.13	9.977	9.996	250,671	-0.11(-1.09%)
Apr 02, 2013	10.28	10.33	10.09	10.11	188,569	-0.12(-1.20%)
Apr 01, 2013	10.39	10.44	10.18	10.23	456,613	-0.18(-1.74%)
Mar 28, 2013	10.39	10.43	10.32	10.41	251,442	+0.05(+0.44%)
Mar 27, 2013	10.29	10.39	10.18	10.37	240,006	+0.06(+0.63%)
Mar 26, 2013	10.38	10.38	10.22	10.30	250,764	+0.00(+0.00%)
Mar 25, 2013	10.39	10.39	10.23	10.30	230,945	-0.03(-0.31%)
Mar 22, 2013	10.29	10.37	10.27	10.33	131,336	+0.06(+0.57%)
Mar 21, 2013	10.33	10.44	10.27	10.27	271,350	-0.14(-1.31%)
Mar 20, 2013	10.46	10.47	10.37	10.41	228,387	+0.00(+0.00%)
Mar 19, 2013	10.35	10.44	10.29	10.41	187,135	+0.05(+0.50%)
Mar 18, 2013	10.29	10.42	10.29	10.36	141,509	-0.06(-0.62%)
Mar 15, 2013	10.35	10.45	10.18	10.42	705,206	+0.10(+0.94%)
Mar 14, 2013	10.22	10.33	10.20	10.33	191,883	+0.13(+1.27%)
Mar 13, 2013	10.06	10.25	9.996	10.20	293,838	+0.14(+1.42%)
Mar 12, 2013	10.16	10.21	10.02	10.05	254,658	-0.14(-1.34%)
Mar 11, 2013	10.13	10.20	10.08	10.19	229,274	+0.04(+0.38%)
Mar 08, 2013	10.24	10.29	10.10	10.15	269,866	-0.01(-0.06%)
Mar 07, 2013	10.11	10.20	10.09	10.16	226,758	+0.02(+0.19%)
Mar 06, 2013	10.10	10.15	10.04	10.14	212,340	+0.10(+0.97%)
Mar 05, 2013	10.01	10.10	9.996	10.04	533,006	+0.11(+1.11%)
Mar 04, 2013	9.964	10.06	9.821	9.931	408,618	-0.08(-0.78%)

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.