Horizon Bancorp (NQ: HBNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.968	3.016	2.938	2.957	13,598	-0.01(-0.40%)
May 27, 2010	2.949	2.982	2.938	2.968	23,702	+0.00(+0.00%)
May 26, 2010	2.902	2.989	2.902	2.968	31,540	+0.08(+2.79%)
May 25, 2010	2.777	2.888	2.777	2.888	11,369	-0.02(-0.68%)
May 24, 2010	2.931	2.962	2.908	2.908	14,841	-0.05(-1.78%)
May 21, 2010	2.937	2.960	2.937	2.960	54,863	+0.01(+0.34%)
May 20, 2010	2.920	2.968	2.917	2.951	56,682	-0.02(-0.64%)
May 19, 2010	2.975	3.021	2.955	2.970	109,423	-0.01(-0.18%)
May 18, 2010	2.988	2.996	2.975	2.975	12,885	+0.01(+0.22%)
May 17, 2010	2.975	2.975	2.968	2.968	14,977	-0.02(-0.79%)
May 14, 2010	2.974	3.062	2.970	2.992	28,894	+0.05(+1.75%)
May 13, 2010	2.922	2.966	2.922	2.941	28,614	-0.00(-0.07%)
May 12, 2010	2.957	3.021	2.935	2.943	9,853	-0.02(-0.78%)
May 11, 2010	3.001	3.054	2.920	2.966	6,821	-0.04(-1.46%)
May 10, 2010	2.997	3.020	2.904	3.010	66,976	+0.13(+4.59%)
May 07, 2010	2.810	2.877	2.784	2.877	4,851	-0.10(-3.50%)
May 06, 2010	2.935	2.982	2.935	2.982	32,631	-0.03(-0.86%)
May 05, 2010	2.964	3.021	2.871	3.007	65,308	+0.01(+0.24%)
May 04, 2010	2.817	3.066	2.817	3.000	36,952	+0.06(+1.88%)
May 03, 2010	2.790	2.963	2.785	2.945	31,070	+0.04(+1.45%)
Apr 30, 2010	2.859	2.945	2.819	2.902	112,175	+0.04(+1.52%)
Apr 29, 2010	2.784	2.922	2.775	2.859	18,494	-0.01(-0.44%)
Apr 28, 2010	2.902	2.902	2.783	2.871	40,476	-0.03(-1.07%)
Apr 27, 2010	2.910	2.938	2.902	2.902	7,587	-0.01(-0.36%)
Apr 26, 2010	2.953	2.953	2.913	2.913	4,547	-0.04(-1.21%)
Apr 22, 2010	2.949	2.949	2.949	2.949	0	-0.01(-0.44%)
Apr 21, 2010	2.896	3.007	2.887	2.962	76,056	+0.03(+0.99%)
Apr 20, 2010	2.925	2.933	2.910	2.933	26,954	-0.06(-1.90%)
Apr 19, 2010	2.863	3.004	2.813	2.989	40,226	+0.18(+6.29%)
Apr 16, 2010	2.763	2.817	2.763	2.813	8,231	+0.06(+2.25%)
Apr 15, 2010	2.755	2.755	2.731	2.751	3,031	-0.01(-0.52%)
Apr 14, 2010	2.768	2.770	2.765	2.765	3,031	+0.04(+1.35%)
Apr 13, 2010	2.770	2.770	2.723	2.728	10,232	+0.02(+0.63%)
Apr 12, 2010	2.770	2.770	2.683	2.711	9,997	+0.03(+1.08%)
Apr 09, 2010	2.681	2.682	2.598	2.682	19,108	+0.02(+0.74%)
Apr 08, 2010	2.638	2.678	2.638	2.662	6,878	+0.04(+1.34%)
Apr 07, 2010	2.617	2.627	2.617	2.627	9,599	+0.01(+0.40%)
Apr 06, 2010	2.554	2.617	2.554	2.617	44,277	+0.05(+1.83%)
Apr 05, 2010	2.551	2.584	2.532	2.570	58,119	+0.02(+0.81%)
Apr 01, 2010	2.550	2.549	2.549	2.549	42,038	+0.02(+0.94%)
Mar 31, 2010	2.513	2.525	2.513	2.525	14,484	+0.04(+1.79%)
Mar 30, 2010	2.481	2.481	2.481	2.481	1,528	-0.07(-2.77%)
Mar 29, 2010	2.516	2.551	2.499	2.551	17,915	+0.03(+1.30%)
Mar 26, 2010	2.511	2.551	2.511	2.519	22,929	+0.03(+1.32%)
Mar 25, 2010	2.461	2.486	2.461	2.486	16,815	+0.01(+0.53%)
Mar 24, 2010	2.460	2.492	2.460	2.473	19,253	-0.01(-0.58%)
Mar 23, 2010	2.460	2.487	2.460	2.487	21,554	+0.00(+0.05%)
Mar 22, 2010	2.460	2.486	2.460	2.486	16,815	+0.02(+0.80%)
Mar 19, 2010	2.460	2.466	2.460	2.466	38,063	+0.01(+0.27%)
Mar 17, 2010	2.460	2.460	2.460	2.460	0	+0.00(+0.00%)
Mar 16, 2010	2.464	2.478	2.460	2.460	11,732	+0.00(+0.00%)
Mar 15, 2010	2.460	2.460	2.460	2.460	3,087	+0.01(+0.21%)
Mar 11, 2010	2.454	2.454	2.454	2.454	0	+0.00(+0.05%)
Mar 10, 2010	2.453	2.453	2.453	2.453	21,783	-0.00(-0.17%)
Mar 09, 2010	2.420	2.466	2.420	2.457	10,349	+0.00(+0.17%)
Mar 08, 2010	2.420	2.453	2.420	2.453	97,115	+0.05(+2.18%)
Mar 05, 2010	2.420	2.420	2.401	2.401	20,499	-0.02(-0.81%)
Mar 03, 2010	2.424	2.420	2.420	2.420	16,815	-0.01(-0.27%)
Mar 02, 2010	2.420	2.427	2.417	2.427	43,498	+0.00(+0.00%)

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.