First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	7.135	7.470	6.871	7.387	479,600	+0.23(+3.14%)
Oct 30, 2008	7.195	7.459	6.503	7.162	386,896	+0.26(+3.82%)
Oct 29, 2008	7.091	7.327	6.344	6.899	270,475	-0.04(-0.63%)
Oct 28, 2008	6.311	6.997	6.009	6.942	353,456	+0.85(+13.98%)
Oct 27, 2008	6.239	6.492	5.998	6.091	203,002	-0.18(-2.89%)
Oct 24, 2008	5.822	6.580	5.822	6.272	218,587	-0.19(-2.97%)
Oct 23, 2008	6.558	6.684	6.080	6.465	289,646	-0.05(-0.84%)
Oct 22, 2008	6.640	6.915	6.466	6.520	178,337	-0.30(-4.43%)
Oct 21, 2008	6.920	7.267	6.673	6.822	199,683	-0.26(-3.65%)
Oct 20, 2008	6.986	7.157	6.712	7.080	175,843	+0.11(+1.58%)
Oct 17, 2008	7.234	7.629	6.910	6.970	437,897	-0.64(-8.44%)
Oct 16, 2008	7.124	7.662	6.635	7.613	448,911	+0.53(+7.44%)
Oct 15, 2008	7.382	7.689	6.975	7.085	234,332	-0.55(-7.19%)
Oct 14, 2008	7.964	7.964	7.360	7.635	308,332	-0.02(-0.29%)
Oct 13, 2008	7.678	7.678	7.003	7.656	316,199	+0.51(+7.15%)
Oct 10, 2008	6.135	7.179	5.641	7.146	386,674	+0.79(+12.35%)
Oct 09, 2008	7.398	7.398	6.338	6.360	382,962	-0.85(-11.81%)
Oct 08, 2008	6.563	7.849	6.470	7.212	238,152	+0.34(+4.87%)
Oct 07, 2008	7.717	7.777	6.805	6.877	277,127	-0.81(-10.57%)
Oct 06, 2008	7.371	7.854	7.371	7.689	252,291	+0.06(+0.79%)
Oct 03, 2008	7.959	8.239	7.629	7.629	112,620	-0.14(-1.77%)
Oct 02, 2008	7.810	7.884	7.541	7.766	91,966	-0.09(-1.12%)
Oct 01, 2008	8.019	8.123	7.519	7.854	235,425	-0.16(-2.05%)
Sep 30, 2008	7.964	8.239	7.146	8.019	345,991	+0.36(+4.66%)
Sep 29, 2008	7.448	8.024	7.052	7.662	253,752	-0.02(-0.29%)
Sep 26, 2008	7.503	7.865	7.146	7.684	203,825	+0.05(+0.65%)
Sep 25, 2008	7.865	7.882	7.475	7.635	216,797	-0.03(-0.36%)
Sep 24, 2008	7.563	8.063	7.552	7.662	275,496	-0.02(-0.21%)
Sep 23, 2008	7.635	7.689	7.332	7.678	313,368	+0.10(+1.30%)
Sep 22, 2008	7.689	7.964	7.206	7.580	233,114	-0.21(-2.68%)
Sep 19, 2008	9.590	9.886	7.201	7.788	1,375,822	-0.34(-4.19%)
Sep 18, 2008	7.096	8.239	6.800	8.129	589,591	+1.19(+17.18%)
Sep 17, 2008	7.267	7.305	6.893	6.937	457,994	-0.58(-7.74%)
Sep 16, 2008	6.717	7.519	6.717	7.519	642,385	+0.60(+8.74%)
Sep 15, 2008	6.931	7.250	6.888	6.915	283,740	-0.36(-4.98%)
Sep 12, 2008	6.904	7.277	6.651	7.277	268,496	+0.25(+3.60%)
Sep 11, 2008	6.690	7.052	6.646	7.025	347,087	+0.15(+2.16%)
Sep 10, 2008	6.811	6.997	6.635	6.877	392,863	+0.13(+1.95%)
Sep 09, 2008	6.877	7.091	6.679	6.745	356,016	-0.23(-3.23%)
Sep 08, 2008	7.047	7.201	6.838	6.970	382,592	+0.30(+4.53%)
Sep 05, 2008	6.629	6.789	6.492	6.668	430,116	-0.02(-0.25%)
Sep 04, 2008	6.690	6.997	6.624	6.684	363,987	-0.09(-1.30%)
Sep 03, 2008	6.783	7.036	6.646	6.772	1,130,217	-0.04(-0.56%)
Sep 02, 2008	7.283	7.294	6.767	6.811	1,159,224	-0.34(-4.76%)
Aug 29, 2008	7.173	7.250	6.953	7.151	253,333	-0.04(-0.61%)
Aug 28, 2008	7.217	7.294	7.069	7.195	464,610	+0.05(+0.77%)
Aug 27, 2008	7.107	7.190	7.069	7.140	341,651	+0.05(+0.78%)
Aug 26, 2008	6.910	7.129	6.910	7.085	213,977	+0.16(+2.38%)
Aug 25, 2008	7.052	7.102	6.844	6.920	256,707	-0.19(-2.70%)
Aug 22, 2008	7.058	7.176	6.844	7.113	377,352	+0.16(+2.29%)
Aug 21, 2008	6.888	7.124	6.888	6.953	301,095	-0.09(-1.25%)
Aug 20, 2008	7.267	7.299	6.948	7.041	322,712	-0.20(-2.73%)
Aug 19, 2008	7.085	7.239	7.052	7.239	256,752	+0.07(+1.00%)
Aug 18, 2008	7.360	7.398	7.085	7.168	241,380	-0.19(-2.61%)
Aug 15, 2008	7.393	7.514	7.206	7.360	493,253	+0.08(+1.13%)
Aug 14, 2008	7.113	7.354	7.113	7.277	218,882	+0.06(+0.84%)
Aug 13, 2008	7.179	7.305	7.008	7.217	598,156	+0.07(+1.00%)
Aug 12, 2008	6.964	7.168	6.910	7.146	453,850	+0.13(+1.80%)
Aug 11, 2008	6.805	7.272	6.723	7.019	409,642	+0.22(+3.23%)
Aug 08, 2008	6.580	6.964	6.574	6.800	277,956	+0.24(+3.69%)
Aug 07, 2008	6.459	6.701	6.459	6.558	349,261	+0.01(+0.08%)
Aug 06, 2008	6.651	6.690	6.448	6.552	383,827	-0.15(-2.29%)
Aug 05, 2008	6.662	6.750	6.536	6.706	324,569	+0.18(+2.78%)
Aug 04, 2008	6.443	6.728	6.163	6.525	385,525	+0.18(+2.77%)

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.