Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2016	17.25	17.19	17.19	17.19	103	-0.14(-0.82%)
Jul 27, 2016	17.33	17.33	17.33	17.33	315	+0.20(+1.15%)
Jul 26, 2016	17.16	17.16	17.11	17.13	4,150	-0.07(-0.41%)
Jul 22, 2016	17.20	17.20	17.20	17.20	1	+0.13(+0.78%)
Jul 21, 2016	17.07	17.07	17.07	17.07	1,804	-0.04(-0.22%)
Jul 20, 2016	17.19	17.19	17.07	17.11	3,803	+0.00(+0.01%)
Jul 19, 2016	17.13	17.13	17.09	17.11	5,530	-0.00(-0.02%)
Jul 18, 2016	17.13	17.13	17.08	17.11	2,512	+0.03(+0.18%)
Jul 15, 2016	17.08	17.08	17.06	17.08	642	-0.02(-0.11%)
Jul 13, 2016	17.13	17.10	17.10	17.10	139	+0.00(+0.02%)
Jul 12, 2016	17.05	17.15	17.05	17.09	3,673	-0.04(-0.23%)
Jul 11, 2016	17.13	17.21	17.05	17.13	3,911	+0.04(+0.23%)
Jul 08, 2016	17.37	17.41	17.07	17.09	12,476	+0.09(+0.50%)
Jul 07, 2016	17.01	17.01	17.01	17.01	181	-0.12(-0.73%)
Jul 05, 2016	17.12	17.13	17.12	17.13	1,470	+0.00(+0.00%)
Jul 01, 2016	17.01	17.13	17.13	17.13	513	+0.11(+0.64%)
Jun 30, 2016	17.12	17.13	17.02	17.02	1,186	+0.03(+0.18%)
Jun 29, 2016	17.03	17.13	16.99	16.99	2,150	+0.01(+0.05%)
Jun 28, 2016	17.12	17.12	16.98	16.98	928	-0.23(-1.31%)
Jun 27, 2016	17.05	17.21	16.99	17.21	1,302	+0.16(+0.96%)
Jun 24, 2016	17.08	17.12	17.02	17.05	2,129	-0.07(-0.41%)
Jun 23, 2016	17.37	17.37	17.09	17.12	1,212	+0.05(+0.32%)
Jun 22, 2016	17.01	17.06	16.98	17.06	2,586	+0.08(+0.46%)
Jun 21, 2016	17.03	17.03	16.98	16.98	2,231	-0.05(-0.28%)
Jun 20, 2016	16.98	17.13	16.98	17.03	6,100	+0.02(+0.15%)
Jun 17, 2016	16.98	17.11	16.98	17.01	2,200	-0.10(-0.56%)
Jun 16, 2016	16.98	17.12	16.94	17.10	3,518	-0.03(-0.17%)
Jun 15, 2016	17.10	17.13	17.10	17.13	585	+0.12(+0.69%)
Jun 14, 2016	17.05	17.05	16.96	17.02	770	-0.12(-0.68%)
Jun 13, 2016	17.25	17.25	17.13	17.13	1,628	-0.23(-1.30%)
Jun 10, 2016	17.37	17.37	17.34	17.36	1,183	+0.15(+0.86%)
Jun 09, 2016	17.13	17.34	17.13	17.21	1,474	-0.01(-0.08%)
Jun 08, 2016	17.51	17.51	17.04	17.23	719	+0.30(+1.77%)
Jun 07, 2016	16.93	16.93	16.93	16.93	841	-0.36(-2.10%)
Jun 06, 2016	17.14	17.29	17.05	17.29	1,434	+0.35(+2.07%)
Jun 03, 2016	16.94	17.51	16.90	16.94	4,114	+0.02(+0.14%)
Jun 02, 2016	16.98	17.23	16.88	16.91	7,937	+0.13(+0.79%)
Jun 01, 2016	16.82	16.82	16.78	16.78	1,058	-0.57(-3.28%)
May 31, 2016	17.19	17.56	17.19	17.35	778	+0.27(+1.60%)
May 27, 2016	17.28	17.08	17.08	17.08	9,117	-0.43(-2.43%)
May 26, 2016	16.96	17.50	16.95	17.50	11,921	+0.37(+2.17%)
May 25, 2016	17.47	17.47	16.82	17.13	1,829	+0.02(+0.11%)
May 23, 2016	17.02	17.11	17.11	17.11	38	+0.09(+0.53%)
May 20, 2016	16.94	17.64	16.94	17.02	4,509	-0.09(-0.50%)
May 19, 2016	17.11	17.11	17.11	17.11	245	-0.01(-0.04%)
May 18, 2016	17.27	17.27	17.03	17.12	667	+0.08(+0.45%)
May 17, 2016	17.60	17.60	16.94	17.04	942	-0.17(-1.00%)
May 13, 2016	17.05	17.21	17.21	17.21	513	-0.08(-0.45%)
May 12, 2016	17.61	17.61	17.29	17.29	753	-0.14(-0.80%)
May 11, 2016	17.27	17.43	16.91	17.43	1,765	-0.08(-0.44%)
May 10, 2016	17.21	17.51	17.02	17.51	23,736	+0.38(+2.23%)
May 09, 2016	17.06	17.12	17.06	17.12	680	+0.06(+0.37%)
May 06, 2016	17.02	17.13	17.02	17.06	1,490	+0.04(+0.23%)
May 05, 2016	17.05	17.11	16.83	17.02	1,038	+0.24(+1.44%)
May 04, 2016	16.73	17.09	16.73	16.78	2,150	-0.19(-1.15%)
May 03, 2016	16.98	16.98	16.98	16.98	870	+0.23(+1.40%)

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.