First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.72	19.83	19.37	19.41	455,458	-0.27(-1.35%)
Jul 28, 2017	19.41	19.83	19.07	19.68	895,008	+0.45(+2.37%)
Jul 27, 2017	19.72	19.87	19.18	19.22	1,533,379	-0.27(-1.36%)
Jul 26, 2017	19.98	20.47	19.34	19.49	2,228,708	-1.82(-8.54%)
Jul 25, 2017	21.42	21.54	21.19	21.31	232,390	+0.23(+1.08%)
Jul 24, 2017	21.04	21.23	20.85	21.08	111,342	+0.08(+0.36%)
Jul 21, 2017	21.38	21.38	20.93	21.00	246,064	-0.15(-0.72%)
Jul 20, 2017	21.08	21.16	20.89	21.16	164,710	+0.00(+0.00%)
Jul 19, 2017	20.89	21.23	20.85	21.16	220,895	+0.27(+1.27%)
Jul 18, 2017	20.81	21.08	20.59	20.89	154,988	-0.15(-0.72%)
Jul 17, 2017	21.00	21.19	20.78	21.04	175,081	+0.04(+0.18%)
Jul 14, 2017	20.97	21.12	20.68	21.00	222,751	-0.15(-0.72%)
Jul 13, 2017	21.23	21.27	21.00	21.16	142,386	-0.08(-0.36%)
Jul 12, 2017	21.16	21.36	21.04	21.23	146,668	+0.04(+0.18%)
Jul 11, 2017	21.23	21.27	20.89	21.19	220,566	-0.04(-0.18%)
Jul 10, 2017	21.31	21.42	21.04	21.23	193,196	-0.19(-0.88%)
Jul 07, 2017	21.27	21.46	21.12	21.42	169,259	+0.30(+1.44%)
Jul 06, 2017	21.38	21.54	21.08	21.12	249,366	-0.30(-1.42%)
Jul 05, 2017	21.61	21.61	21.04	21.42	216,605	-0.19(-0.88%)
Jul 03, 2017	21.16	21.69	20.66	21.61	152,054	+0.61(+2.89%)
Jun 30, 2017	21.23	21.23	20.85	21.00	190,203	-0.15(-0.72%)
Jun 29, 2017	21.23	21.35	20.74	21.16	247,363	+0.34(+1.64%)
Jun 28, 2017	20.47	20.93	20.47	20.81	204,147	+0.45(+2.23%)
Jun 27, 2017	20.47	20.63	20.26	20.36	213,062	-0.04(-0.19%)
Jun 26, 2017	20.32	20.51	20.09	20.40	325,511	+0.11(+0.56%)
Jun 23, 2017		20.28		20.28	528,373	+0.30(+1.52%)
Jun 22, 2017	20.06	20.17	19.79	19.98	143,325	-0.04(-0.19%)
Jun 21, 2017	20.44	20.44	19.98	20.02	189,166	-0.42(-2.04%)
Jun 20, 2017	20.66	20.66	20.42	20.44	170,952	-0.27(-1.28%)
Jun 19, 2017	20.93	21.00	20.51	20.70	168,967	+0.00(+0.00%)
Jun 16, 2017	20.51	20.85	20.51	20.70	671,672	-0.23(-1.09%)
Jun 15, 2017	20.63	21.04	20.63	20.93	232,063	+0.00(+0.00%)
Jun 14, 2017	20.97	20.97	20.09	20.93	306,372	-0.11(-0.54%)
Jun 13, 2017	21.27	21.38	20.89	21.04	230,431	-0.08(-0.36%)
Jun 12, 2017	21.16	21.61	20.89	21.12	408,612	+0.00(+0.00%)
Jun 09, 2017	20.44	21.38	20.40	21.12	388,837	+0.82(+4.01%)
Jun 08, 2017	19.53	20.70	19.41	20.30	423,933	+0.78(+3.98%)
Jun 07, 2017	19.34	19.60	19.22	19.53	267,545	+0.30(+1.58%)
Jun 06, 2017	18.92	19.26	18.88	19.22	214,895	+0.00(+0.00%)
Jun 05, 2017	19.26	19.56	19.22	19.22	183,045	-0.04(-0.20%)
Jun 02, 2017	19.07	19.72	18.96	19.26	290,024	+0.08(+0.40%)
Jun 01, 2017	19.11	19.22	18.73	19.18	279,807	+0.19(+1.00%)
May 31, 2017	18.96	19.07	18.58	18.99	248,911	+0.13(+0.68%)
May 30, 2017	19.28	19.32	18.79	18.87	397,276	-0.56(-2.91%)
May 26, 2017	19.36	19.58	19.17	19.43	228,371	+0.00(+0.00%)
May 25, 2017	19.47	19.54	19.17	19.43	199,598	+0.04(+0.19%)
May 24, 2017	19.58	19.62	19.28	19.39	171,903	-0.19(-0.96%)
May 23, 2017	19.39	19.69	19.20	19.58	172,100	+0.23(+1.17%)
May 22, 2017	19.32	19.43	19.05	19.36	162,686	+0.15(+0.78%)
May 19, 2017	19.32	19.58	19.09	19.20	823,533	-0.19(-0.97%)
May 18, 2017	19.09	19.58	19.09	19.39	538,476	+0.30(+1.58%)
May 17, 2017	19.69	19.92	19.02	19.09	578,315	-1.17(-5.76%)
May 16, 2017	20.30	20.37	20.07	20.26	195,370	-0.04(-0.19%)
May 15, 2017	20.15	20.41	20.09	20.30	221,801	+0.23(+1.13%)
May 12, 2017	20.18	20.30	19.77	20.07	199,360	-0.23(-1.11%)
May 11, 2017	20.49	20.50	20.07	20.30	219,851	-0.30(-1.46%)
May 10, 2017	20.67	20.82	20.52	20.60	208,872	-0.19(-0.91%)
May 09, 2017	21.01	21.24	20.64	20.79	215,696	-0.23(-1.08%)
May 08, 2017	20.97	21.03	20.73	21.01	218,713	+0.04(+0.18%)
May 05, 2017	21.09	21.20	20.82	20.97	135,954	-0.15(-0.71%)
May 04, 2017	21.13	21.46	21.05	21.13	179,970	+0.11(+0.54%)
May 03, 2017	20.79	21.05	20.75	21.01	161,178	+0.11(+0.54%)
May 02, 2017	21.13	21.31	20.75	20.90	186,164	-0.23(-1.07%)

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.