First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	9.193	9.226	9.001	9.006	106,817	-0.20(-2.15%)
Oct 30, 2003	9.298	9.342	9.138	9.204	137,080	-0.09(-1.00%)
Oct 29, 2003	9.094	9.342	9.050	9.298	132,118	+0.20(+2.24%)
Oct 28, 2003	9.127	9.193	9.006	9.094	135,757	-0.05(-0.60%)
Oct 27, 2003	9.127	9.193	8.930	9.149	190,351	+0.22(+2.46%)
Oct 24, 2003	8.962	9.006	8.930	8.930	146,130	-0.09(-0.98%)
Oct 23, 2003	8.924	9.083	8.913	9.017	206,548	+0.03(+0.37%)
Oct 22, 2003	9.210	9.221	8.957	8.984	272,971	-0.29(-3.08%)
Oct 21, 2003	8.973	9.270	8.902	9.270	258,640	+0.34(+3.82%)
Oct 20, 2003	8.668	9.006	8.668	8.930	388,630	+0.19(+2.20%)
Oct 17, 2003	8.567	8.820	8.561	8.737	314,673	+0.25(+2.91%)
Oct 16, 2003	8.451	8.517	8.336	8.490	92,271	+0.04(+0.46%)
Oct 15, 2003	8.627	8.627	8.451	8.451	41,659	-0.11(-1.28%)
Oct 14, 2003	8.517	8.567	8.457	8.561	59,513	+0.04(+0.52%)
Oct 13, 2003	8.457	8.561	8.358	8.517	61,458	+0.09(+1.04%)
Oct 10, 2003	8.440	8.446	8.237	8.429	51,551	-0.10(-1.16%)
Oct 09, 2003	8.347	8.567	8.309	8.528	82,422	+0.21(+2.51%)
Oct 08, 2003	8.528	8.539	8.314	8.320	53,025	-0.22(-2.57%)
Oct 07, 2003	8.435	8.572	8.435	8.539	63,880	-0.01(-0.06%)
Oct 06, 2003	8.457	8.545	8.402	8.545	60,292	+0.05(+0.65%)
Oct 03, 2003	8.331	8.490	8.314	8.490	70,912	+0.14(+1.71%)
Oct 02, 2003	8.435	8.473	8.325	8.347	45,249	-0.09(-1.04%)
Oct 01, 2003	8.204	8.435	8.105	8.435	125,031	+0.33(+4.07%)
Sep 30, 2003	8.243	8.265	8.105	8.105	107,610	-0.10(-1.21%)
Sep 29, 2003	8.215	8.243	8.111	8.204	56,363	+0.09(+1.15%)
Sep 26, 2003	8.193	8.221	8.105	8.111	77,569	+0.01(+0.07%)
Sep 25, 2003	8.369	8.375	8.089	8.105	76,706	-0.11(-1.34%)
Sep 24, 2003	8.462	8.512	8.204	8.215	72,459	-0.21(-2.54%)
Sep 23, 2003	8.523	8.567	8.314	8.429	50,104	+0.02(+0.26%)
Sep 22, 2003	8.517	8.572	8.391	8.407	87,500	-0.24(-2.73%)
Sep 19, 2003	8.243	8.644	8.243	8.644	169,005	+0.11(+1.29%)
Sep 18, 2003	8.413	8.550	8.380	8.534	339,485	+0.13(+1.50%)
Sep 17, 2003	8.380	8.457	8.380	8.407	38,252	-0.02(-0.20%)
Sep 16, 2003	8.402	8.457	8.325	8.424	91,334	+0.13(+1.52%)
Sep 15, 2003	8.375	8.457	8.298	8.298	37,488	-0.07(-0.79%)
Sep 12, 2003	8.287	8.380	8.160	8.364	55,140	+0.08(+1.00%)
Sep 11, 2003	8.160	8.353	8.160	8.281	33,848	+0.12(+1.48%)
Sep 10, 2003	8.364	8.364	8.160	8.160	90,444	-0.20(-2.43%)
Sep 09, 2003	8.265	8.364	8.243	8.364	33,666	+0.07(+0.79%)
Sep 08, 2003	8.314	8.424	8.270	8.298	62,783	+0.03(+0.33%)
Sep 05, 2003	8.215	8.364	8.210	8.270	52,410	-0.09(-1.12%)
Sep 04, 2003	8.265	8.364	8.193	8.364	53,320	+0.02(+0.20%)
Sep 03, 2003	8.347	8.353	8.171	8.347	47,133	+0.05(+0.60%)
Sep 02, 2003	8.182	8.303	8.105	8.298	95,175	+0.17(+2.10%)
Aug 29, 2003	8.292	8.292	8.094	8.127	71,154	-0.05(-0.67%)
Aug 28, 2003	8.177	8.292	8.083	8.182	44,767	-0.11(-1.33%)
Aug 27, 2003	8.056	8.298	8.056	8.292	37,124	+0.11(+1.34%)
Aug 26, 2003	8.092	8.182	8.039	8.182	77,523	+0.09(+1.09%)
Aug 25, 2003	8.078	8.149	8.050	8.094	60,599	-0.02(-0.20%)
Aug 22, 2003	8.336	8.350	8.083	8.111	71,518	-0.20(-2.45%)
Aug 21, 2003	8.243	8.364	8.215	8.314	74,248	+0.08(+0.93%)
Aug 20, 2003	8.215	8.243	8.133	8.237	54,958	-0.05(-0.66%)
Aug 19, 2003	8.243	8.325	8.160	8.292	58,051	+0.08(+0.94%)
Aug 18, 2003	8.185	8.243	8.122	8.215	73,520	+0.09(+1.15%)
Aug 15, 2003	8.342	8.342	8.084	8.122	29,298	-0.05(-0.67%)
Aug 14, 2003	8.127	8.188	8.083	8.177	93,174	+0.07(+0.88%)
Aug 13, 2003	8.155	8.215	8.083	8.105	25,659	-0.12(-1.47%)
Aug 12, 2003	8.061	8.226	8.061	8.226	73,338	+0.13(+1.63%)
Aug 11, 2003	8.061	8.133	8.061	8.094	90,444	+0.03(+0.41%)
Aug 08, 2003	8.171	8.171	8.012	8.061	54,958	-0.08(-0.95%)
Aug 07, 2003	8.133	8.182	8.105	8.138	65,877	+0.03(+0.34%)
Aug 06, 2003	8.111	8.210	8.111	8.111	56,778	-0.01(-0.14%)
Aug 05, 2003	8.116	8.243	8.111	8.122	143,400	-0.05(-0.67%)
Aug 04, 2003	8.177	8.254	8.111	8.177	206,184	-0.01(-0.07%)

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.