Ohio Valley Banc Cp (NQ: OVBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.89	16.89	16.87	16.87	686	+0.05(+0.31%)
May 28, 2015	16.92	16.92	16.82	16.82	1,396	-0.15(-0.89%)
May 27, 2015	17.19	17.19	16.97	16.97	514	-0.29(-1.70%)
May 21, 2015	16.93	17.26	17.26	17.26	6	+0.38(+2.23%)
May 20, 2015	16.88	16.88	16.88	16.88	444	-0.06(-0.35%)
May 19, 2015	17.01	17.01	16.94	16.94	2,136	-0.09(-0.54%)
May 18, 2015	16.94	17.09	16.94	17.04	2,231	+0.10(+0.57%)
May 15, 2015	16.94	16.94	16.94	16.94	268	-0.24(-1.39%)
May 13, 2015	17.22	17.18	17.18	17.18	267	+0.14(+0.84%)
May 12, 2015	17.03	17.07	17.03	17.04	11,608	-0.14(-0.83%)
May 11, 2015	17.16	17.18	17.16	17.18	17,710	+0.33(+1.96%)
May 08, 2015	16.85	16.85	16.85	16.85	345	-0.50(-2.89%)
May 07, 2015	17.35	17.35	17.35	17.35	184	+0.50(+2.98%)
May 06, 2015	16.85	16.85	16.85	16.85	1,456	+0.24(+1.44%)
May 04, 2015	16.61	16.61	16.61	16.61	181	-0.24(-1.42%)
May 01, 2015	16.85	16.85	16.85	16.85	1,788	-0.31(-1.83%)
Apr 29, 2015	17.16	17.16	17.16	17.16	40	+0.70(+4.23%)
Apr 28, 2015	16.39	16.47	16.39	16.47	1,678	+0.07(+0.45%)
Apr 27, 2015	16.87	17.20	16.39	16.39	10,007	-0.68(-3.95%)
Apr 24, 2015	16.69	17.19	16.69	17.07	1,272	+0.01(+0.04%)
Apr 23, 2015	17.20	17.20	17.06	17.06	674	-0.12(-0.72%)
Apr 21, 2015	16.70	17.18	17.18	17.18	539	+0.49(+2.96%)
Apr 17, 2015	16.69	16.69	16.69	16.69	118	-0.01(-0.04%)
Apr 16, 2015	16.73	16.73	16.70	16.70	419	-0.09(-0.57%)
Apr 14, 2015	17.24	16.79	16.79	16.79	1,213	+0.01(+0.08%)
Apr 13, 2015	17.06	17.06	16.69	16.78	1,287	-0.47(-2.71%)
Apr 10, 2015	16.69	17.25	16.69	17.25	1,616	+0.30(+1.75%)
Apr 09, 2015	16.95	16.95	16.95	16.95	134	-0.07(-0.39%)
Apr 07, 2015	16.70	17.02	17.02	17.02	22	+0.33(+1.96%)
Apr 06, 2015	16.61	17.19	16.60	16.69	2,123	+0.07(+0.45%)
Apr 02, 2015	16.88	16.61	16.61	16.61	674	-0.08(-0.49%)
Mar 31, 2015	17.17	16.70	16.70	16.70	68	-1.04(-5.86%)
Mar 30, 2015	16.88	17.77	16.87	17.74	2,237	+0.68(+4.00%)
Mar 27, 2015	17.05	17.05	17.05	17.05	676	-0.04(-0.22%)
Mar 26, 2015	16.87	17.09	16.87	17.09	672	+0.00(+0.00%)
Mar 25, 2015	16.99	17.09	16.98	17.09	2,697	+0.10(+0.61%)
Mar 24, 2015	17.19	17.19	16.99	16.99	1,918	-0.76(-4.28%)
Mar 23, 2015	16.93	17.75	16.93	17.75	1,439	+0.83(+4.93%)
Mar 20, 2015	16.91	16.91	16.91	16.91	361	+0.00(+0.00%)
Mar 18, 2015	16.86	16.91	16.91	16.91	285	+0.06(+0.33%)
Mar 17, 2015	17.13	17.24	16.82	16.86	4,031	-0.33(-1.92%)
Mar 16, 2015	17.28	17.28	17.19	17.19	431	+0.01(+0.09%)
Mar 13, 2015	17.17	17.34	17.13	17.17	3,033	-0.26(-1.49%)
Mar 12, 2015	17.43	17.43	17.43	17.43	682	+0.14(+0.82%)
Mar 11, 2015	17.19	17.62	17.19	17.29	1,531	+0.10(+0.60%)
Mar 10, 2015	17.19	17.28	17.19	17.19	539	-0.09(-0.51%)
Mar 09, 2015	18.08	18.08	17.19	17.28	1,348	-0.12(-0.68%)
Mar 06, 2015	17.19	17.39	17.19	17.39	945	+0.14(+0.82%)
Mar 05, 2015	17.21	17.36	17.19	17.25	3,243	-0.03(-0.17%)
Mar 04, 2015	17.45	17.45	17.26	17.28	3,100	-0.17(-0.95%)
Mar 03, 2015	17.45	17.45	17.43	17.45	2,839	-0.07(-0.41%)

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.