First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.461	9.591	9.376	9.518	371,685	+0.05(+0.48%)
Oct 28, 2010	9.574	9.631	9.393	9.472	362,024	-0.02(-0.18%)
Oct 27, 2010	9.388	9.523	9.342	9.489	286,985	-0.01(-0.12%)
Oct 25, 2010	9.619	9.676	9.467	9.501	251,703	-0.05(-0.53%)
Oct 22, 2010	9.518	9.642	9.405	9.551	250,122	+0.05(+0.54%)
Oct 21, 2010	9.653	9.670	9.314	9.501	394,851	-0.08(-0.88%)
Oct 20, 2010	9.664	9.715	9.523	9.585	295,602	-0.06(-0.59%)
Oct 19, 2010	9.636	9.958	9.557	9.642	421,567	-0.15(-1.50%)
Oct 18, 2010	9.591	9.800	9.534	9.789	239,563	+0.25(+2.61%)
Oct 15, 2010	9.749	9.749	9.455	9.540	500,398	-0.11(-1.17%)
Oct 14, 2010	9.681	9.823	9.568	9.653	472,703	-0.07(-0.70%)
Oct 13, 2010	9.602	9.794	9.472	9.721	504,872	+0.15(+1.59%)
Oct 12, 2010	9.546	9.608	9.421	9.568	206,249	+0.02(+0.24%)
Oct 11, 2010	9.597	9.636	9.331	9.546	170,646	-0.03(-0.30%)
Oct 08, 2010	9.687	9.732	9.529	9.574	322,861	-0.10(-0.99%)
Oct 07, 2010	9.608	9.715	9.450	9.670	618,186	+0.15(+1.60%)
Oct 06, 2010	9.450	9.642	9.450	9.518	371,078	+0.03(+0.36%)
Oct 05, 2010	9.320	9.597	9.156	9.484	459,580	+0.28(+3.07%)
Oct 04, 2010	9.376	9.409	9.094	9.201	337,329	-0.18(-1.87%)
Oct 01, 2010	9.540	9.642	9.291	9.376	387,549	-0.05(-0.54%)
Sep 30, 2010	9.602	9.631	9.342	9.427	578,816	-0.08(-0.89%)
Sep 29, 2010	9.399	9.540	9.331	9.512	384,888	+0.06(+0.60%)
Sep 28, 2010	9.410	9.495	9.235	9.455	470,678	+0.05(+0.54%)
Sep 27, 2010	9.580	9.591	9.320	9.405	369,611	-0.15(-1.54%)
Sep 24, 2010	9.286	9.557	9.150	9.551	421,190	+0.41(+4.45%)
Sep 23, 2010	9.173	9.382	9.077	9.145	444,017	-0.12(-1.28%)
Sep 22, 2010	9.512	9.591	9.190	9.263	329,817	-0.31(-3.25%)
Sep 21, 2010	9.625	9.749	9.512	9.574	353,271	-0.06(-0.59%)
Sep 20, 2010	9.478	9.681	9.362	9.631	481,596	+0.20(+2.10%)
Sep 17, 2010	9.235	9.557	9.099	9.433	2,820,683	+0.02(+0.24%)
Sep 15, 2010	9.297	9.450	9.167	9.410	327,463	+0.06(+0.60%)
Sep 14, 2010	9.320	9.495	9.190	9.354	521,844	+0.03(+0.30%)
Sep 13, 2010	9.365	9.421	9.303	9.325	850,960	+0.07(+0.79%)
Sep 10, 2010	9.241	9.320	9.105	9.252	356,433	+0.05(+0.55%)
Sep 09, 2010	9.331	9.433	9.071	9.201	352,995	+0.02(+0.25%)
Sep 08, 2010	9.105	9.286	9.060	9.178	465,545	+0.12(+1.37%)
Sep 07, 2010	9.427	9.427	9.037	9.054	368,300	-0.42(-4.47%)
Sep 03, 2010	9.269	9.506	9.190	9.478	509,294	+0.28(+3.07%)
Sep 02, 2010	9.043	9.235	8.907	9.195	999,837	+0.15(+1.69%)
Sep 01, 2010	9.111	9.122	8.907	9.043	736,622	+0.10(+1.14%)
Aug 31, 2010	8.632	9.183	8.509	8.941	813,314	+0.32(+3.71%)
Aug 30, 2010	8.902	8.997	8.582	8.621	478,480	-0.31(-3.52%)
Aug 27, 2010	8.812	8.997	8.643	8.935	510,774	+0.23(+2.65%)
Aug 26, 2010	8.818	8.935	8.610	8.705	423,929	-0.08(-0.96%)
Aug 25, 2010	8.576	8.812	8.475	8.789	407,874	+0.14(+1.62%)
Aug 24, 2010	8.554	8.725	8.323	8.649	818,854	-0.00(-0.03%)
Aug 23, 2010	8.728	8.845	8.576	8.652	499,677	-0.00(-0.03%)
Aug 20, 2010	8.778	8.964	8.559	8.655	797,473	-0.16(-1.85%)
Aug 19, 2010	9.110	9.194	8.632	8.818	631,394	-0.34(-3.68%)
Aug 18, 2010	8.958	9.256	8.924	9.154	452,592	+0.16(+1.81%)
Aug 17, 2010	8.964	9.098	8.851	8.992	475,157	+0.14(+1.59%)
Aug 16, 2010	8.671	8.941	8.671	8.851	328,064	+0.12(+1.35%)
Aug 13, 2010	8.716	8.818	8.666	8.733	461,924	-0.03(-0.32%)
Aug 12, 2010	8.716	8.837	8.638	8.761	761,730	-0.08(-0.95%)
Aug 11, 2010	9.037	9.065	8.801	8.846	766,406	-0.39(-4.26%)
Aug 10, 2010	9.149	9.329	9.053	9.239	358,234	-0.04(-0.42%)
Aug 09, 2010	9.261	9.306	9.132	9.278	611,863	+0.06(+0.67%)
Aug 06, 2010	9.295	9.323	9.053	9.216	359,096	-0.22(-2.38%)
Aug 05, 2010	9.508	9.548	9.345	9.441	458,158	-0.16(-1.70%)
Aug 04, 2010	9.143	9.952	9.143	9.604	797,802	+0.48(+5.30%)
Aug 03, 2010	9.177	9.357	9.065	9.121	353,515	-0.07(-0.73%)

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.