Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.19	17.55	17.19	17.34	778	+0.27(+1.60%)
May 27, 2016	17.27	17.07	17.07	17.07	9,120	-0.43(-2.43%)
May 26, 2016	16.96	17.50	16.95	17.50	11,925	+0.37(+2.17%)
May 25, 2016	17.46	17.46	16.82	17.13	1,830	+0.02(+0.11%)
May 23, 2016	17.02	17.11	17.11	17.11	38	+0.09(+0.53%)
May 20, 2016	16.93	17.63	16.93	17.02	4,511	-0.09(-0.50%)
May 19, 2016	17.10	17.10	17.10	17.10	245	-0.01(-0.04%)
May 18, 2016	17.27	17.27	17.03	17.11	667	+0.08(+0.45%)
May 17, 2016	17.59	17.59	16.93	17.03	942	-0.17(-1.00%)
May 13, 2016	17.05	17.20	17.20	17.20	513	-0.08(-0.45%)
May 12, 2016	17.60	17.60	17.28	17.28	754	-0.14(-0.80%)
May 11, 2016	17.26	17.42	16.91	17.42	1,766	-0.08(-0.44%)
May 10, 2016	17.20	17.50	17.01	17.50	23,745	+0.38(+2.23%)
May 09, 2016	17.06	17.12	17.06	17.12	680	+0.06(+0.37%)
May 06, 2016	17.01	17.13	17.01	17.06	1,491	+0.04(+0.23%)
May 05, 2016	17.05	17.10	16.82	17.02	1,039	+0.24(+1.44%)
May 04, 2016	16.72	17.08	16.72	16.78	2,151	-0.19(-1.15%)
May 03, 2016	16.97	16.97	16.97	16.97	870	+0.23(+1.40%)
May 02, 2016	16.71	16.78	16.66	16.74	6,596	-0.30(-1.78%)
Apr 27, 2016	17.36	17.04	17.04	17.04	12	+0.09(+0.50%)
Apr 26, 2016	16.96	16.96	16.85	16.96	3,327	-0.01(-0.05%)
Apr 25, 2016	16.96	16.96	16.96	16.96	824	+0.19(+1.15%)
Apr 22, 2016	17.04	17.04	16.63	16.77	5,997	-0.22(-1.30%)
Apr 21, 2016	16.99	16.99	16.99	16.99	387	+0.07(+0.44%)
Apr 20, 2016	16.92	17.19	16.92	16.92	3,691	-0.05(-0.27%)
Apr 19, 2016	17.09	17.27	16.96	16.96	1,983	+0.05(+0.27%)
Apr 18, 2016	16.96	16.96	16.92	16.92	3,429	-0.01(-0.05%)
Apr 15, 2016	17.12	17.12	16.92	16.92	2,080	+0.01(+0.05%)
Apr 14, 2016	16.89	17.23	16.89	16.92	5,003	-0.12(-0.72%)
Apr 13, 2016	17.23	17.23	17.04	17.04	670	+0.15(+0.91%)
Apr 11, 2016	16.89	16.89	16.89	16.89	41	+0.00(+0.00%)
Apr 08, 2016	16.98	16.98	16.89	16.89	617	+0.01(+0.08%)
Apr 07, 2016	17.13	17.13	16.79	16.87	3,772	-0.39(-2.27%)
Apr 06, 2016	17.26	17.26	17.26	17.26	343	+0.52(+3.13%)
Apr 05, 2016	16.74	16.74	16.74	16.74	2,556	+0.01(+0.05%)
Apr 04, 2016	16.73	16.73	16.73	16.73	664	-0.08(-0.46%)
Apr 01, 2016	17.19	17.27	16.81	16.81	1,058	+0.04(+0.23%)
Mar 31, 2016	16.84	16.96	16.74	16.77	2,116	-0.50(-2.90%)
Mar 30, 2016	16.79	17.27	16.79	17.27	2,818	+0.48(+2.89%)
Mar 29, 2016	17.04	17.04	16.73	16.79	1,925	-0.33(-1.94%)
Mar 28, 2016	17.12	17.12	17.12	17.12	448	-0.00(-0.00%)
Mar 24, 2016	17.12	17.12	17.12	17.12	389	-0.08(-0.47%)
Mar 23, 2016	17.01	17.20	16.96	17.20	776	+0.21(+1.25%)
Mar 22, 2016	16.99	16.99	16.99	16.99	783	+0.00(+0.00%)
Mar 21, 2016	17.30	17.30	16.96	16.99	7,973	-0.52(-2.99%)
Mar 18, 2016	17.53	17.54	17.50	17.51	780	+0.19(+1.11%)
Mar 17, 2016	17.36	17.36	17.32	17.32	395	-0.04(-0.21%)
Mar 16, 2016	17.35	17.35	17.35	17.35	295	-0.10(-0.58%)
Mar 15, 2016	17.46	17.46	17.46	17.46	3,315	-0.28(-1.56%)
Mar 14, 2016	18.11	18.11	17.73	17.73	983	+0.27(+1.57%)
Mar 10, 2016	17.29	17.46	17.46	17.46	70	+0.19(+1.09%)
Mar 07, 2016	17.27	17.27	17.27	17.27	188	-0.27(-1.54%)
Mar 04, 2016	17.80	17.27	17.54	17.54	900	+0.27(+1.56%)
Mar 03, 2016	17.72	17.73	17.27	17.27	666	-0.08(-0.49%)
Mar 02, 2016	17.67	17.67	17.35	17.36	2,499	+0.08(+0.49%)

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.