First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.37	15.37	15.37	15.37	141	+0.11(+0.69%)
Dec 30, 2003	15.26	15.26	15.26	15.26	0	+0.00(+0.00%)
Dec 29, 2003	14.91	15.69	14.91	15.26	7,175	+0.35(+2.37%)
Dec 26, 2003	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Dec 24, 2003	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Dec 23, 2003	14.91	14.91	14.91	14.91	1,415	+0.52(+3.58%)
Dec 22, 2003	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Dec 19, 2003	14.39	14.39	14.39	14.39	853	+0.11(+0.79%)
Dec 18, 2003	14.28	14.28	14.28	14.28	0	+0.00(+0.00%)
Dec 17, 2003	14.28	14.28	14.28	14.28	1,486	-0.73(-4.89%)
Dec 16, 2003	14.41	15.01	14.27	15.01	1,442	+0.60(+4.17%)
Dec 15, 2003	14.56	14.56	14.41	14.41	283	+0.14(+0.99%)
Dec 12, 2003	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Dec 11, 2003	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Dec 10, 2003	14.45	14.52	14.27	14.27	424	-0.23(-1.61%)
Dec 09, 2003	14.38	14.51	14.28	14.51	1,415	+0.02(+0.15%)
Dec 08, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Dec 05, 2003	14.66	14.92	14.29	14.48	5,377	-0.18(-1.20%)
Dec 04, 2003	14.78	14.78	14.66	14.66	1,981	-0.04(-0.24%)
Dec 03, 2003	15.06	15.13	14.30	14.70	4,104	-0.02(-0.14%)
Dec 02, 2003	14.77	14.77	14.20	14.72	3,255	+0.06(+0.39%)
Dec 01, 2003	14.52	14.84	14.48	14.66	1,556	-0.60(-3.94%)
Nov 28, 2003	14.51	15.26	14.51	15.26	707	+0.43(+2.91%)
Nov 26, 2003	14.63	15.28	14.24	14.83	2,604	+0.20(+1.35%)
Nov 25, 2003	14.63	14.63	14.63	14.63	0	+0.00(+0.00%)
Nov 24, 2003	14.63	14.63	14.63	14.63	0	+0.00(+0.00%)
Nov 21, 2003	14.98	14.99	14.63	14.63	980	-1.12(-7.13%)
Nov 20, 2003	15.76	15.76	15.76	15.76	141	+0.54(+3.53%)
Nov 19, 2003	14.94	15.22	14.94	15.22	707	-0.52(-3.32%)
Nov 18, 2003	15.18	15.77	15.15	15.74	1,415	+0.11(+0.72%)
Nov 17, 2003	15.83	15.83	14.98	15.63	2,226	-0.23(-1.47%)
Nov 14, 2003	14.08	15.86	14.01	15.86	5,649	+1.96(+14.07%)
Nov 13, 2003	14.31	14.31	13.91	13.91	2,972	-0.08(-0.61%)
Nov 12, 2003	13.99	13.99	13.99	13.99	0	+0.00(+0.00%)
Nov 11, 2003	14.09	14.13	13.99	13.99	6,033	-0.14(-1.00%)
Nov 10, 2003	14.13	14.13	14.13	14.13	283	+0.05(+0.35%)
Nov 07, 2003	13.96	14.08	13.96	14.08	707	+0.23(+1.68%)
Nov 06, 2003	14.09	14.10	13.85	13.85	5,731	-0.11(-0.76%)
Nov 05, 2003	14.14	14.48	13.96	13.96	3,059	-0.81(-5.50%)
Nov 04, 2003	14.22	15.01	14.22	14.77	849	+0.53(+3.72%)
Nov 03, 2003	14.85	14.85	14.24	14.24	866	-0.95(-6.28%)
Oct 31, 2003	15.54	15.54	15.19	15.19	566	-0.70(-4.40%)
Oct 30, 2003	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Oct 29, 2003	15.89	15.89	15.89	15.89	283	+1.33(+9.12%)
Oct 28, 2003	14.31	14.56	14.31	14.56	283	+0.43(+3.05%)
Oct 27, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 24, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 23, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 22, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 21, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 20, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 17, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 16, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 15, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 14, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 13, 2003	14.20	14.20	14.13	14.13	2,122	-0.04(-0.25%)
Oct 10, 2003	14.20	14.20	14.17	14.17	990	-0.03(-0.20%)
Oct 09, 2003	14.31	14.31	14.20	14.20	424	+0.01(+0.10%)
Oct 08, 2003	14.18	14.18	14.18	14.18	0	+0.00(+0.00%)
Oct 07, 2003	14.18	14.18	14.18	14.18	0	+0.00(+0.00%)
Oct 06, 2003	14.18	14.18	14.18	14.18	566	+0.05(+0.35%)
Oct 03, 2003	14.13	14.13	14.13	14.13	0	+0.00(+0.00%)
Oct 02, 2003	14.13	14.13	14.13	14.13	0	+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.