First Community Corp (NQ: FCCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.72	12.72	12.59	12.68	14,647	+0.16(+1.24%)
Sep 28, 2006	12.68	12.68	12.39	12.53	5,400	-0.16(-1.23%)
Sep 27, 2006	12.68	12.68	12.63	12.68	4,175	-0.04(-0.28%)
Sep 26, 2006	12.90	12.95	12.72	12.72	4,009	-0.04(-0.28%)
Sep 25, 2006	12.73	12.90	12.72	12.75	3,255	+0.04(+0.28%)
Sep 22, 2006	12.72	12.75	12.55	12.72	4,245	+0.07(+0.56%)
Sep 21, 2006	12.65	12.65	12.65	12.65	3,255	-0.07(-0.56%)
Sep 20, 2006	12.59	12.72	12.27	12.72	11,609	+0.13(+1.01%)
Sep 19, 2006	12.61	12.61	12.59	12.59	3,184	-0.01(-0.11%)
Sep 18, 2006	12.57	12.61	12.57	12.61	2,405	+0.13(+1.08%)
Sep 15, 2006	12.58	12.64	12.25	12.47	2,822	-0.11(-0.84%)
Sep 14, 2006	12.65	12.65	12.58	12.58	3,130	-0.07(-0.56%)
Sep 13, 2006	12.49	12.69	12.38	12.65	8,514	-0.03(-0.22%)
Sep 12, 2006	12.54	12.79	12.54	12.68	3,015	+0.09(+0.73%)
Sep 11, 2006	12.54	12.72	12.54	12.58	4,245	-0.03(-0.22%)
Sep 08, 2006	12.79	12.79	12.58	12.61	3,883	+0.07(+0.56%)
Sep 07, 2006	12.54	12.65	12.54	12.54	4,387	-0.04(-0.28%)
Sep 06, 2006	12.72	12.72	12.58	12.58	1,556	-0.11(-0.84%)
Sep 05, 2006	12.72	12.72	12.56	12.68	3,647	-0.07(-0.55%)
Sep 01, 2006	12.72	12.75	12.72	12.75	2,122	+0.11(+0.84%)
Aug 31, 2006	12.51	12.72	12.51	12.65	4,090	+0.04(+0.28%)
Aug 30, 2006	12.93	12.93	12.61	12.61	9,623	-0.11(-0.89%)
Aug 29, 2006	12.72	12.73	12.72	12.73	5,236	+0.11(+0.90%)
Aug 28, 2006	12.72	12.75	12.61	12.61	7,079	-0.01(-0.11%)
Aug 25, 2006	12.54	12.75	12.54	12.63	10,189	+0.05(+0.39%)
Aug 24, 2006	12.56	12.58	12.56	12.58	2,830	+0.20(+1.66%)
Aug 23, 2006	12.72	12.75	12.37	12.37	4,746	-0.20(-1.63%)
Aug 22, 2006	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Aug 21, 2006	12.37	12.68	11.74	12.58	21,370	+0.00(+0.00%)
Aug 18, 2006	12.44	12.65	12.29	12.58	5,959	+0.21(+1.71%)
Aug 17, 2006	12.44	12.44	12.29	12.37	3,365	+0.09(+0.71%)
Aug 16, 2006	12.75	12.75	12.28	12.28	2,688	-0.51(-3.99%)
Aug 15, 2006	12.61	12.89	12.54	12.79	9,861	+0.42(+3.43%)
Aug 14, 2006	12.37	12.37	12.37	12.37	283	+0.00(+0.00%)
Aug 11, 2006	12.40	12.40	12.37	12.37	561	+0.33(+2.76%)
Aug 10, 2006	12.43	12.43	12.03	12.03	2,785	-0.33(-2.69%)
Aug 09, 2006	12.39	12.44	12.21	12.37	4,179	+0.14(+1.16%)
Aug 08, 2006	12.47	12.47	12.22	12.22	5,457	-0.14(-1.14%)
Aug 07, 2006	12.47	12.54	12.37	12.37	4,480	-0.25(-1.96%)
Aug 04, 2006	12.19	12.61	12.19	12.61	3,255	+0.28(+2.29%)
Aug 03, 2006	12.37	12.61	12.33	12.33	29,443	-0.04(-0.29%)
Aug 02, 2006	12.61	12.61	12.37	12.37	7,881	-0.25(-1.96%)
Aug 01, 2006	12.61	12.61	12.61	12.61	1,202	+0.19(+1.54%)
Jul 31, 2006	12.43	12.51	12.42	12.42	17,368	+0.06(+0.46%)
Jul 28, 2006	12.36	12.37	12.36	12.37	3,573	+0.11(+0.86%)
Jul 27, 2006	12.15	12.26	12.01	12.26	2,922	-0.04(-0.29%)
Jul 26, 2006	12.61	12.61	12.22	12.29	2,214	-0.13(-1.02%)
Jul 25, 2006	12.54	12.54	12.31	12.42	26,182	-0.19(-1.51%)
Jul 24, 2006	12.61	12.61	12.61	12.61	897	+0.00(+0.00%)
Jul 21, 2006	12.58	12.61	12.58	12.61	4,351	-0.04(-0.28%)
Jul 20, 2006	12.72	12.72	12.61	12.65	1,273	+0.04(+0.28%)
Jul 19, 2006	12.72	12.75	12.61	12.61	13,491	+0.04(+0.28%)
Jul 18, 2006	12.72	12.92	12.28	12.58	14,810	-0.04(-0.28%)
Jul 17, 2006	12.54	12.61	12.54	12.61	414	-0.11(-0.83%)
Jul 14, 2006	12.72	12.72	12.72	12.72	2,158	+0.35(+2.86%)
Jul 13, 2006	12.40	12.40	12.34	12.37	7,614	+0.04(+0.29%)
Jul 12, 2006	12.34	12.34	12.33	12.33	283	+0.06(+0.52%)
Jul 11, 2006	12.27	12.27	12.27	12.27	318	+0.00(+0.00%)
Jul 10, 2006	12.51	12.51	12.27	12.27	1,415	-0.38(-3.00%)
Jul 07, 2006	12.72	12.72	12.65	12.65	1,681	-0.04(-0.30%)
Jul 06, 2006	12.71	12.86	12.68	12.68	1,232	-0.07(-0.55%)
Jul 05, 2006	12.93	12.93	12.58	12.75	6,687	-0.18(-1.37%)

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.