First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.01	12.05	11.66	11.81	3,693	-0.20(-1.65%)
Dec 28, 2006	12.18	12.19	12.01	12.01	3,434	-0.03(-0.24%)
Dec 27, 2006	12.21	12.21	12.04	12.04	1,511	-0.30(-2.41%)
Dec 26, 2006	12.34	12.34	12.34	12.34	424	+0.29(+2.40%)
Dec 22, 2006	12.13	12.13	12.05	12.05	895	-0.21(-1.73%)
Dec 21, 2006	12.37	12.37	12.26	12.26	707	+0.01(+0.12%)
Dec 20, 2006	12.26	12.26	12.25	12.25	1,839	-0.11(-0.92%)
Dec 19, 2006	12.51	12.51	12.19	12.36	2,454	-0.18(-1.46%)
Dec 18, 2006	12.54	12.54	12.54	12.54	0	+0.00(+0.00%)
Dec 15, 2006	12.48	12.54	12.48	12.54	2,405	-0.04(-0.28%)
Dec 14, 2006	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Dec 13, 2006	12.61	12.65	12.58	12.58	2,122	+0.18(+1.42%)
Dec 12, 2006	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Dec 11, 2006	12.31	12.40	12.31	12.40	499	-0.05(-0.40%)
Dec 08, 2006	12.37	12.46	12.24	12.45	4,499	-0.03(-0.23%)
Dec 07, 2006	12.48	12.48	12.48	12.48	0	+0.00(+0.00%)
Dec 06, 2006	12.61	12.61	12.48	12.48	2,158	+0.03(+0.23%)
Dec 05, 2006	12.45	12.45	12.45	12.45	707	-0.01(-0.11%)
Dec 04, 2006	12.55	12.67	12.41	12.46	5,452	-0.18(-1.40%)
Dec 01, 2006	12.64	12.64	12.51	12.64	1,273	+0.14(+1.13%)
Nov 30, 2006	12.72	12.72	12.37	12.50	2,547	-0.22(-1.72%)
Nov 29, 2006	12.58	12.72	12.58	12.72	1,556	+0.09(+0.73%)
Nov 28, 2006	12.72	12.72	12.52	12.63	1,777	-0.06(-0.45%)
Nov 27, 2006	12.79	12.86	12.65	12.68	4,231	-0.27(-2.07%)
Nov 24, 2006	12.90	12.99	12.90	12.95	1,198	+0.05(+0.38%)
Nov 22, 2006	12.97	12.97	12.90	12.90	1,415	+0.07(+0.55%)
Nov 21, 2006	12.97	12.97	12.83	12.83	3,705	-0.23(-1.73%)
Nov 20, 2006	13.06	13.06	13.06	13.06	0	+0.00(+0.00%)
Nov 17, 2006	13.07	13.18	12.86	13.06	9,310	-0.16(-1.18%)
Nov 16, 2006	13.07	13.25	13.07	13.21	2,679	+0.14(+1.08%)
Nov 15, 2006	13.07	13.08	13.07	13.07	3,396	+0.04(+0.27%)
Nov 14, 2006	13.07	13.07	12.89	13.04	10,095	-0.02(-0.16%)
Nov 13, 2006	13.01	13.06	13.01	13.06	1,736	+0.06(+0.43%)
Nov 10, 2006	12.34	13.05	12.34	13.00	22,116	+0.78(+6.36%)
Nov 09, 2006	12.46	12.84	12.22	12.22	6,617	-0.25(-1.98%)
Nov 08, 2006	12.72	12.76	12.44	12.47	9,453	+0.06(+0.46%)
Nov 07, 2006	12.41	12.41	12.41	12.41	0	+0.00(+0.00%)
Nov 06, 2006	12.41	12.41	12.41	12.41	141	-0.16(-1.29%)
Nov 03, 2006	12.58	12.58	12.58	12.58	141	-0.07(-0.56%)
Nov 02, 2006	12.72	12.72	12.63	12.65	1,486	-0.06(-0.44%)
Nov 01, 2006	12.70	12.70	12.70	12.70	283	+0.05(+0.39%)
Oct 31, 2006	12.92	12.92	12.65	12.65	1,600	-0.24(-1.86%)
Oct 30, 2006	12.92	12.92	12.55	12.90	2,405	+0.14(+1.09%)
Oct 27, 2006	12.91	12.91	12.76	12.76	1,486	+0.03(+0.24%)
Oct 26, 2006	12.99	12.99	12.54	12.73	4,156	-0.12(-0.93%)
Oct 25, 2006	12.59	12.85	12.59	12.85	653	+0.01(+0.11%)
Oct 24, 2006	12.83	12.83	12.83	12.83	0	+0.00(+0.00%)
Oct 23, 2006	12.83	12.83	12.73	12.83	2,554	-0.17(-1.30%)
Oct 20, 2006	12.99	13.00	12.72	13.00	3,717	+0.18(+1.38%)
Oct 19, 2006	12.82	12.82	12.82	12.82	1,287	-0.07(-0.55%)
Oct 18, 2006	12.88	13.00	12.88	12.90	21,554	+0.18(+1.39%)
Oct 17, 2006	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Oct 16, 2006	12.72	12.72	12.72	12.72	141	+0.00(+0.00%)
Oct 13, 2006	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Oct 12, 2006	12.72	12.72	12.72	12.72	198	+0.00(+0.00%)
Oct 11, 2006	12.87	12.87	12.72	12.72	2,697	+0.11(+0.84%)
Oct 10, 2006	12.90	12.90	12.61	12.61	2,414	-0.11(-0.89%)
Oct 09, 2006	12.46	13.06	12.46	12.73	7,142	+0.40(+3.21%)
Oct 06, 2006	12.37	12.37	12.33	12.33	743	-0.04(-0.29%)
Oct 05, 2006	12.34	12.37	12.34	12.37	1,786	+0.02(+0.17%)
Oct 04, 2006	12.40	12.40	12.34	12.34	283	-0.03(-0.23%)
Oct 03, 2006	12.51	12.51	12.37	12.37	5,072	-0.06(-0.51%)

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.