First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.46	21.46	21.08	21.23	188,150	-0.15(-0.72%)
Jun 29, 2017	21.46	21.58	20.96	21.39	244,694	+0.34(+1.64%)
Jun 28, 2017	20.70	21.16	20.70	21.04	201,945	+0.46(+2.23%)
Jun 27, 2017	20.70	20.85	20.49	20.58	210,763	-0.04(-0.19%)
Jun 26, 2017	20.54	20.73	20.31	20.62	321,999	+0.12(+0.56%)
Jun 23, 2017		20.51		20.51	522,672	+0.31(+1.52%)
Jun 22, 2017	20.28	20.39	20.01	20.20	141,779	-0.04(-0.19%)
Jun 21, 2017	20.66	20.66	20.20	20.24	187,125	-0.42(-2.04%)
Jun 20, 2017	20.89	20.89	20.64	20.66	169,108	-0.27(-1.28%)
Jun 19, 2017	21.16	21.23	20.73	20.93	167,144	+0.00(+0.00%)
Jun 16, 2017	20.73	21.08	20.73	20.93	664,425	-0.23(-1.09%)
Jun 15, 2017	20.85	21.27	20.85	21.16	229,560	+0.00(+0.00%)
Jun 14, 2017	21.20	21.20	20.31	21.16	303,066	-0.11(-0.54%)
Jun 13, 2017	21.50	21.62	21.12	21.27	227,944	-0.08(-0.36%)
Jun 12, 2017	21.39	21.85	21.12	21.35	404,203	+0.00(+0.00%)
Jun 09, 2017	20.66	21.62	20.62	21.35	384,641	+0.82(+4.02%)
Jun 08, 2017	19.74	20.93	19.62	20.52	419,359	+0.79(+3.98%)
Jun 07, 2017	19.55	19.82	19.43	19.74	264,659	+0.31(+1.58%)
Jun 06, 2017	19.13	19.47	19.09	19.43	212,577	+0.00(+0.00%)
Jun 05, 2017	19.47	19.78	19.43	19.43	181,071	-0.04(-0.20%)
Jun 02, 2017	19.28	19.93	19.16	19.47	286,895	+0.08(+0.39%)
Jun 01, 2017	19.32	19.43	18.93	19.39	276,788	+0.19(+1.00%)
May 31, 2017	19.16	19.28	18.78	19.20	246,225	+0.13(+0.68%)
May 30, 2017	19.49	19.53	19.00	19.07	392,990	-0.57(-2.91%)
May 26, 2017	19.57	19.79	19.38	19.64	225,907	+0.00(+0.00%)
May 25, 2017	19.68	19.76	19.38	19.64	197,444	+0.04(+0.19%)
May 24, 2017	19.79	19.83	19.49	19.60	170,048	-0.19(-0.96%)
May 23, 2017	19.60	19.91	19.41	19.79	170,244	+0.23(+1.17%)
May 22, 2017	19.53	19.64	19.26	19.57	160,931	+0.15(+0.78%)
May 19, 2017	19.53	19.79	19.30	19.41	814,647	-0.19(-0.97%)
May 18, 2017	19.30	19.79	19.30	19.60	532,666	+0.30(+1.58%)
May 17, 2017	19.91	20.14	19.22	19.30	572,076	-1.18(-5.76%)
May 16, 2017	20.52	20.59	20.29	20.48	193,262	-0.04(-0.19%)
May 15, 2017	20.37	20.63	20.31	20.52	219,408	+0.23(+1.13%)
May 12, 2017	20.40	20.52	19.99	20.29	197,209	-0.23(-1.11%)
May 11, 2017	20.71	20.73	20.29	20.52	217,478	-0.30(-1.46%)
May 10, 2017	20.90	21.05	20.75	20.82	206,619	-0.19(-0.91%)
May 09, 2017	21.24	21.47	20.86	21.01	213,369	-0.23(-1.08%)
May 08, 2017	21.20	21.26	20.96	21.24	216,353	+0.04(+0.18%)
May 05, 2017	21.32	21.43	21.05	21.20	134,487	-0.15(-0.71%)
May 04, 2017	21.36	21.70	21.28	21.36	178,028	+0.11(+0.54%)
May 03, 2017	21.01	21.28	20.98	21.24	159,439	+0.11(+0.54%)
May 02, 2017	21.36	21.55	20.98	21.13	184,156	-0.23(-1.07%)
May 01, 2017	21.20	21.66	21.01	21.36	337,889	+0.30(+1.45%)
Apr 28, 2017	21.66	21.74	20.98	21.05	231,062	-0.65(-2.98%)
Apr 27, 2017	22.04	22.12	21.58	21.70	238,414	-0.34(-1.55%)
Apr 26, 2017	21.55	22.19	20.37	22.04	408,322	+0.42(+1.94%)
Apr 25, 2017		21.89	21.62	21.62	329,982	+0.11(+0.53%)
Apr 24, 2017	22.08	22.31	21.51	21.51	391,687	+0.04(+0.18%)
Apr 21, 2017	21.17	21.62	20.37	21.47	535,368	+0.61(+2.92%)
Apr 20, 2017	20.37	20.90	19.95	20.86	320,686	+0.65(+3.20%)
Apr 19, 2017	20.14	20.48	20.14	20.21	243,808	+0.19(+0.95%)
Apr 18, 2017	19.87	20.14	19.68	20.02	281,699	-0.11(-0.57%)
Apr 17, 2017	19.83	20.14	19.72	20.14	325,430	+0.34(+1.73%)
Apr 13, 2017	20.14	20.25	19.76	19.79	204,488	-0.46(-2.26%)
Apr 12, 2017	20.48	20.63	20.14	20.25	163,132	-0.30(-1.48%)
Apr 11, 2017	20.21	20.67	20.18	20.56	196,517	+0.23(+1.12%)
Apr 10, 2017	20.52	20.67	20.06	20.33	192,675	-0.15(-0.74%)
Apr 07, 2017	20.37	20.67	20.37	20.48	448,020	-0.08(-0.37%)
Apr 06, 2017	20.02	20.65	19.95	20.56	375,880	+0.57(+2.86%)
Apr 05, 2017	20.78	20.82	19.99	19.99	402,326	-0.61(-2.96%)
Apr 04, 2017	20.33	20.71	20.33	20.59	227,554	+0.08(+0.37%)

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.