First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	7.182	7.292	6.885	6.968	1,265,867	-0.27(-3.79%)
Oct 29, 2009	7.347	7.347	7.182	7.243	508,088	-0.04(-0.53%)
Oct 28, 2009	7.308	7.352	7.138	7.281	543,995	-0.03(-0.38%)
Oct 27, 2009	7.144	7.352	7.094	7.308	773,014	+0.18(+2.54%)
Oct 26, 2009	7.116	7.232	7.057	7.127	445,683	+0.00(+0.00%)
Oct 23, 2009	7.089	7.254	7.006	7.127	396,275	-0.05(-0.69%)
Oct 22, 2009	6.902	7.199	6.880	7.177	652,741	+0.30(+4.31%)
Oct 21, 2009	6.979	7.193	6.869	6.880	666,728	-0.14(-2.03%)
Oct 20, 2009	6.935	7.111	6.880	7.023	433,145	-0.05(-0.70%)
Oct 19, 2009	7.138	7.226	7.061	7.072	243,861	-0.02(-0.23%)
Oct 16, 2009	7.155	7.188	7.045	7.089	302,686	-0.12(-1.68%)
Oct 15, 2009	7.144	7.270	7.094	7.210	472,440	+0.02(+0.31%)
Oct 14, 2009	7.281	7.308	7.143	7.188	626,419	-0.03(-0.46%)
Oct 13, 2009	7.237	7.352	7.083	7.221	391,131	-0.05(-0.68%)
Oct 12, 2009	7.363	7.457	7.259	7.270	265,331	-0.17(-2.29%)
Oct 09, 2009	7.270	7.440	7.226	7.440	338,680	+0.16(+2.19%)
Oct 08, 2009	7.056	7.286	6.902	7.281	620,086	+0.26(+3.76%)
Oct 07, 2009	6.951	7.050	6.869	7.017	366,265	+0.05(+0.79%)
Oct 06, 2009	6.792	6.968	6.759	6.962	586,387	+0.20(+2.92%)
Oct 05, 2009	6.517	6.786	6.490	6.764	723,897	+0.26(+4.06%)
Oct 02, 2009	6.457	6.677	6.396	6.501	490,860	-0.03(-0.42%)
Oct 01, 2009	6.572	6.608	6.435	6.528	404,550	-0.09(-1.41%)
Sep 30, 2009	6.550	6.638	6.457	6.622	809,674	+0.01(+0.08%)
Sep 29, 2009	6.561	6.644	6.495	6.616	543,001	-0.01(-0.17%)
Sep 28, 2009	6.512	6.627	6.457	6.627	429,243	+0.18(+2.73%)
Sep 25, 2009	6.303	6.539	6.303	6.451	552,320	+0.11(+1.73%)
Sep 24, 2009	6.649	6.699	6.275	6.341	1,585,438	-0.25(-3.83%)
Sep 23, 2009	6.797	6.841	6.589	6.594	1,025,769	-0.04(-0.58%)
Sep 22, 2009	6.418	6.852	6.319	6.633	2,657,649	+0.98(+17.30%)
Sep 21, 2009	5.083	5.814	5.083	5.654	4,164,129	+1.09(+23.83%)
Sep 18, 2009	4.605	4.671	4.550	4.566	861,142	-0.03(-0.60%)
Sep 17, 2009	4.594	4.671	4.522	4.594	164,630	-0.01(-0.12%)
Sep 16, 2009	4.511	4.643	4.451	4.599	404,878	+0.09(+2.07%)
Sep 15, 2009	4.446	4.517	4.424	4.506	351,102	+0.05(+1.11%)
Sep 14, 2009	4.424	4.478	4.413	4.457	254,094	+0.01(+0.12%)
Sep 11, 2009	4.495	4.517	4.446	4.451	162,761	-0.05(-1.10%)
Sep 10, 2009	4.517	4.561	4.437	4.500	433,527	-0.03(-0.73%)
Sep 09, 2009	4.462	4.605	4.413	4.533	211,889	+0.05(+1.23%)
Sep 08, 2009	4.462	4.500	4.413	4.478	209,276	+0.05(+1.12%)
Sep 04, 2009	4.402	4.478	4.352	4.429	230,929	+0.02(+0.50%)
Sep 03, 2009	4.385	4.451	4.330	4.407	370,720	+0.04(+0.88%)
Sep 02, 2009	4.533	4.566	4.308	4.369	697,144	-0.17(-3.75%)
Sep 01, 2009	4.638	4.759	4.484	4.539	727,746	-0.10(-2.13%)
Aug 31, 2009	4.665	4.759	4.627	4.638	2,889,177	-0.03(-0.71%)
Aug 28, 2009	4.627	4.720	4.555	4.671	544,027	+0.08(+1.67%)
Aug 27, 2009	4.583	4.709	4.533	4.594	291,182	-0.01(-0.24%)
Aug 26, 2009	4.528	4.693	4.446	4.605	339,801	+0.06(+1.33%)
Aug 25, 2009	4.506	4.594	4.418	4.544	377,946	+0.05(+1.10%)
Aug 24, 2009	4.621	4.687	4.457	4.495	224,922	-0.10(-2.15%)
Aug 21, 2009	4.511	4.682	4.402	4.594	439,338	+0.14(+3.21%)
Aug 20, 2009	4.341	4.484	4.341	4.451	251,255	+0.11(+2.53%)
Aug 19, 2009	4.253	4.385	4.248	4.341	290,448	+0.04(+0.89%)
Aug 18, 2009	4.226	4.341	4.160	4.303	313,341	+0.12(+2.76%)
Aug 17, 2009	4.242	4.314	4.077	4.187	417,609	-0.15(-3.42%)
Aug 14, 2009	4.484	4.484	4.272	4.336	423,416	-0.15(-3.43%)
Aug 13, 2009	4.577	4.588	4.413	4.489	154,299	-0.04(-0.97%)
Aug 12, 2009	4.517	4.671	4.435	4.533	334,629	+0.03(+0.73%)
Aug 11, 2009	4.731	4.731	4.495	4.500	234,007	-0.25(-5.21%)
Aug 10, 2009	4.704	4.863	4.621	4.748	266,270	-0.01(-0.12%)
Aug 07, 2009	4.665	4.869	4.550	4.753	548,457	+0.17(+3.72%)
Aug 06, 2009	4.786	4.819	4.555	4.583	307,349	-0.17(-3.58%)
Aug 05, 2009	4.781	4.847	4.627	4.753	564,779	-0.04(-0.92%)
Aug 04, 2009	4.792	4.891	4.446	4.797	629,202	-0.02(-0.46%)

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.