First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	9.146	9.146	8.935	9.013	324,859	-0.14(-1.52%)
Oct 30, 2006	9.196	9.224	9.096	9.151	206,954	-0.14(-1.49%)
Oct 27, 2006	9.568	9.679	9.190	9.290	262,771	-0.42(-4.34%)
Oct 26, 2006	9.601	9.712	9.429	9.712	122,482	+0.13(+1.33%)
Oct 25, 2006	9.490	9.590	9.440	9.584	125,726	+0.08(+0.82%)
Oct 24, 2006	9.501	9.523	9.412	9.507	94,279	-0.01(-0.06%)
Oct 23, 2006	9.423	9.593	9.407	9.512	109,168	+0.03(+0.35%)
Oct 20, 2006	9.573	9.573	9.418	9.479	146,583	-0.04(-0.47%)
Oct 19, 2006	9.434	9.529	9.385	9.523	182,875	+0.04(+0.41%)
Oct 18, 2006	9.418	9.518	9.390	9.484	250,277	+0.09(+0.95%)
Oct 17, 2006	9.318	9.407	9.246	9.396	108,831	+0.00(+0.00%)
Oct 16, 2006	9.351	9.396	9.285	9.396	96,791	+0.06(+0.59%)
Oct 13, 2006	9.201	9.340	9.174	9.340	139,234	+0.12(+1.26%)
Oct 12, 2006	9.046	9.235	9.007	9.224	128,027	+0.23(+2.59%)
Oct 11, 2006	8.974	9.107	8.952	8.990	140,644	-0.04(-0.49%)
Oct 10, 2006	9.068	9.168	8.985	9.035	119,399	-0.02(-0.25%)
Oct 09, 2006	8.935	9.057	8.880	9.057	83,320	+0.07(+0.80%)
Oct 06, 2006	8.979	9.029	8.907	8.985	104,117	-0.06(-0.67%)
Oct 05, 2006	8.963	9.052	8.885	9.046	131,829	+0.08(+0.93%)
Oct 04, 2006	8.702	8.979	8.702	8.963	92,558	+0.21(+2.34%)
Oct 03, 2006	8.796	8.813	8.696	8.757	165,151	-0.04(-0.44%)
Oct 02, 2006	8.846	8.896	8.763	8.796	200,692	-0.03(-0.38%)
Sep 29, 2006	8.935	8.996	8.824	8.830	270,082	-0.07(-0.81%)
Sep 28, 2006	8.785	8.946	8.785	8.902	203,546	+0.14(+1.65%)
Sep 27, 2006	8.785	8.841	8.674	8.757	88,444	-0.02(-0.25%)
Sep 26, 2006	8.818	8.841	8.719	8.780	54,947	-0.02(-0.25%)
Sep 25, 2006	8.608	8.841	8.569	8.802	162,856	+0.21(+2.45%)
Sep 22, 2006	8.724	8.757	8.541	8.591	134,068	-0.17(-1.96%)
Sep 21, 2006	8.891	8.941	8.680	8.763	152,662	-0.08(-0.94%)
Sep 20, 2006	8.768	8.913	8.746	8.846	190,778	+0.07(+0.82%)
Sep 19, 2006	8.857	8.857	8.619	8.774	133,353	-0.09(-1.06%)
Sep 18, 2006	8.824	8.880	8.774	8.868	110,975	+0.01(+0.13%)
Sep 15, 2006	8.874	8.880	8.791	8.857	362,388	+0.05(+0.57%)
Sep 14, 2006	8.741	8.830	8.691	8.807	139,076	+0.05(+0.57%)
Sep 13, 2006	8.752	8.757	8.685	8.757	135,683	+0.01(+0.13%)
Sep 12, 2006	8.458	8.763	8.436	8.746	123,032	+0.32(+3.75%)
Sep 11, 2006	8.380	8.519	8.380	8.430	64,264	-0.01(-0.13%)
Sep 08, 2006	8.419	8.469	8.386	8.441	101,227	+0.03(+0.40%)
Sep 07, 2006	8.452	8.497	8.373	8.408	138,566	-0.07(-0.85%)
Sep 06, 2006	8.552	8.574	8.480	8.480	147,471	-0.12(-1.42%)
Sep 05, 2006	8.541	8.702	8.541	8.602	79,283	+0.04(+0.45%)
Sep 01, 2006	8.685	8.696	8.535	8.563	119,927	-0.04(-0.45%)
Aug 31, 2006	8.719	8.746	8.602	8.602	180,177	-0.08(-0.96%)
Aug 30, 2006	8.619	8.763	8.580	8.685	118,433	+0.01(+0.06%)
Aug 29, 2006	8.508	8.702	8.491	8.680	269,932	+0.14(+1.69%)
Aug 28, 2006	8.491	8.574	8.452	8.535	128,724	+0.04(+0.52%)
Aug 25, 2006	8.508	8.652	8.474	8.491	109,135	-0.06(-0.71%)
Aug 24, 2006	8.485	8.563	8.480	8.552	107,842	+0.09(+1.05%)
Aug 23, 2006	8.608	8.658	8.436	8.463	182,704	-0.09(-1.04%)
Aug 22, 2006	8.602	8.669	8.502	8.552	166,155	-0.06(-0.64%)
Aug 21, 2006	8.719	8.768	8.596	8.608	188,567	-0.17(-1.96%)
Aug 18, 2006	8.824	8.824	8.658	8.780	94,769	+0.02(+0.19%)
Aug 17, 2006	8.735	8.841	8.724	8.763	80,986	-0.03(-0.32%)
Aug 16, 2006	8.752	8.813	8.730	8.791	101,279	+0.07(+0.83%)
Aug 15, 2006	8.591	8.741	8.591	8.719	160,237	+0.23(+2.68%)
Aug 14, 2006	8.552	8.663	8.485	8.491	83,880	+0.00(+0.00%)
Aug 11, 2006	8.547	8.547	8.463	8.491	102,074	-0.09(-1.10%)
Aug 10, 2006	8.347	8.613	8.347	8.585	135,146	+0.18(+2.11%)
Aug 09, 2006	8.524	8.574	8.380	8.408	137,443	-0.03(-0.39%)
Aug 08, 2006	8.574	8.619	8.430	8.441	499,841	-0.09(-1.11%)
Aug 07, 2006	8.430	8.563	8.430	8.535	192,749	+0.07(+0.85%)
Aug 04, 2006	8.535	8.591	8.374	8.463	313,206	+0.01(+0.13%)
Aug 03, 2006	8.347	8.508	8.325	8.452	269,631	+0.02(+0.20%)
Aug 02, 2006	8.291	8.436	8.280	8.436	133,382	+0.20(+2.43%)

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.