First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	8.489	8.520	8.520	8.520	5,445	+0.03(+0.37%)
Aug 28, 2014	8.489	8.457	8.449	8.489	3,039	+0.03(+0.37%)
Aug 27, 2014	8.489	8.489	8.410	8.457	7,988	-0.03(-0.37%)
Aug 26, 2014	8.457	8.489	8.378	8.489	7,073	+0.00(+0.05%)
Aug 25, 2014	8.465	8.520	8.410	8.485	4,601	-0.00(-0.05%)
Aug 22, 2014	8.486	8.489	8.469	8.489	3,419	-0.03(-0.37%)
Aug 21, 2014	8.520	8.520	8.520	8.520	3,799	+0.09(+1.12%)
Aug 20, 2014	8.410	8.426	8.410	8.426	3,145	+0.02(+0.19%)
Aug 19, 2014	8.410	8.426	8.410	8.410	1,352	-0.12(-1.39%)
Aug 18, 2014	8.520	8.528	8.370	8.528	16,060	+0.12(+1.41%)
Aug 15, 2014	8.441	8.449	8.410	8.410	2,395	+0.00(+0.00%)
Aug 13, 2014	8.449	8.410	8.410	8.410	75	+0.03(+0.33%)
Aug 12, 2014	8.268	8.410	8.268	8.382	5,949	-0.05(-0.61%)
Aug 11, 2014	8.418	8.469	8.410	8.434	3,693	+0.00(+0.00%)
Aug 08, 2014	8.410	8.410	8.410	8.434	4,526	+0.02(+0.28%)
Aug 07, 2014	8.465	8.478	8.410	8.410	5,282	-0.06(-0.65%)
Aug 06, 2014	8.489	8.489	8.449	8.465	2,786	+0.00(+0.00%)
Aug 05, 2014	8.394	8.491	8.394	8.465	2,338	+0.17(+2.00%)
Aug 04, 2014	8.449	8.449	8.086	8.299	11,726	-0.11(-1.31%)
Aug 01, 2014	8.449	8.449	8.370	8.410	14,792	+0.00(+0.00%)
Jul 31, 2014	8.370	8.449	8.331	8.410	73,839	+0.00(+0.00%)
Jul 30, 2014	8.434	8.453	8.410	8.410	13,823	-0.02(-0.19%)
Jul 29, 2014	8.434	8.489	8.426	8.426	11,682	-0.01(-0.09%)
Jul 25, 2014	8.465	8.434	8.434	8.434	6,711	-0.04(-0.45%)
Jul 24, 2014	8.449	8.489	8.449	8.471	5,660	+0.06(+0.73%)
Jul 23, 2014	8.481	8.536	8.402	8.410	8,038	-0.01(-0.09%)
Jul 22, 2014	8.418	8.418	8.418	8.418	127	-0.03(-0.30%)
Jul 21, 2014	8.449	8.449	8.441	8.443	3,693	+0.00(+0.02%)
Jul 18, 2014	8.457	8.512	8.433	8.441	35,915	+0.00(+0.00%)
Jul 17, 2014	8.441	8.443	8.441	8.441	5,096	-0.04(-0.46%)
Jul 16, 2014	8.532	8.532	8.402	8.481	7,033	-0.12(-1.37%)
Jul 15, 2014	8.559	8.598	8.559	8.598	35,910	+0.01(+0.09%)
Jul 14, 2014	8.553	8.590	8.520	8.590	4,266	+0.11(+1.30%)
Jul 11, 2014	8.481	8.481	8.481	8.481	2,547	-0.05(-0.57%)
Jul 10, 2014	8.536	8.536	8.520	8.529	1,058	+0.01(+0.11%)
Jul 09, 2014	8.526	8.526	8.520	8.520	1,273	-0.04(-0.41%)
Jul 08, 2014	8.555	8.555	8.555	8.555	1,446	-0.04(-0.50%)
Jul 07, 2014	8.543	8.598	8.441	8.598	14,384	+0.03(+0.36%)
Jul 03, 2014	8.559	8.567	8.567	8.567	3,183	+0.01(+0.10%)
Jul 02, 2014	8.481	8.559	8.481	8.559	10,838	+0.06(+0.74%)
Jul 01, 2014	8.441	8.496	8.364	8.496	10,894	+0.13(+1.60%)
Jun 30, 2014	8.441	8.457	8.363	8.363	1,967	-0.08(-0.93%)
Jun 27, 2014	8.331	8.441	8.331	8.441	2,501	+0.12(+1.42%)
Jun 26, 2014	8.323	8.426	8.323	8.323	4,529	+0.08(+0.95%)
Jun 25, 2014	8.363	8.378	8.206	8.245	10,905	-0.12(-1.41%)
Jun 24, 2014	8.378	8.439	8.363	8.363	4,445	-0.08(-0.93%)
Jun 23, 2014	8.363	8.441	8.363	8.441	385	-0.06(-0.74%)
Jun 20, 2014	8.441	8.504	8.363	8.504	4,741	+0.16(+1.98%)
Jun 19, 2014	8.441	8.441	8.339	8.339	5,954	-0.10(-1.21%)
Jun 18, 2014	8.402	8.441	8.288	8.441	10,116	+0.00(+0.00%)
Jun 17, 2014	8.410	8.441	8.410	8.441	10,915	+0.04(+0.42%)
Jun 16, 2014	8.402	8.441	8.402	8.406	1,501	+0.02(+0.23%)
Jun 13, 2014	8.363	8.441	8.363	8.386	83,606	-0.02(-0.28%)
Jun 12, 2014	8.402	8.441	8.402	8.410	6,073	+0.09(+1.04%)
Jun 11, 2014	8.323	8.323	8.323	8.323	536	-0.09(-1.07%)
Jun 10, 2014	8.402	8.551	8.402	8.413	3,349	+0.05(+0.60%)
Jun 06, 2014	8.481	8.363	8.363	8.363	11,844	+0.06(+0.76%)
Jun 05, 2014	8.261	8.551	8.261	8.300	2,333	-0.03(-0.38%)
Jun 04, 2014	8.481	8.481	8.331	8.331	3,334	-0.15(-1.76%)
Jun 03, 2014	8.488	8.488	8.481	8.481	390	-0.04(-0.46%)

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.