First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	9.725	9.835	9.516	9.522	414,973	-0.37(-3.76%)
Oct 28, 2011	9.847	9.986	9.800	9.893	569,368	-0.01(-0.12%)
Oct 27, 2011	9.765	10.03	9.444	9.905	1,048,235	+0.48(+5.11%)
Oct 26, 2011	9.394	9.580	9.225	9.423	939,159	+0.16(+1.69%)
Oct 25, 2011	9.585	9.754	9.202	9.266	670,265	-0.52(-5.28%)
Oct 24, 2011	9.690	10.00	9.545	9.783	665,364	+0.09(+0.96%)
Oct 21, 2011	9.597	9.754	9.385	9.690	2,637,973	+0.21(+2.27%)
Oct 20, 2011	9.318	9.504	8.999	9.475	489,119	+0.20(+2.13%)
Oct 19, 2011	9.185	9.417	9.034	9.278	692,148	+0.09(+0.95%)
Oct 18, 2011	8.662	9.318	8.639	9.191	580,012	+0.55(+6.38%)
Oct 17, 2011	8.970	9.063	8.593	8.639	412,160	-0.44(-4.86%)
Oct 14, 2011	9.040	9.156	8.825	9.080	311,561	+0.13(+1.43%)
Oct 13, 2011	9.371	9.371	8.871	8.953	422,935	-0.49(-5.22%)
Oct 12, 2011	9.249	9.580	9.150	9.446	601,191	+0.25(+2.71%)
Oct 11, 2011	8.825	9.254	8.796	9.196	517,792	+0.27(+3.06%)
Oct 10, 2011	8.546	8.941	8.424	8.924	653,035	+0.42(+4.91%)
Oct 07, 2011	9.040	9.040	8.476	8.506	498,122	-0.52(-5.79%)
Oct 06, 2011	8.825	9.051	8.546	9.028	592,889	+0.30(+3.46%)
Oct 05, 2011	8.511	8.784	8.314	8.726	601,503	+0.17(+2.04%)
Oct 04, 2011	7.693	8.587	7.693	8.552	854,003	+0.77(+9.93%)
Oct 03, 2011	7.960	8.169	7.623	7.780	850,024	-0.23(-2.90%)
Sep 30, 2011	8.134	8.337	8.006	8.012	470,336	-0.28(-3.43%)
Sep 29, 2011	8.151	8.314	7.983	8.297	295,641	+0.37(+4.69%)
Sep 28, 2011	8.337	8.430	7.908	7.925	399,829	-0.45(-5.41%)
Sep 27, 2011	8.360	8.575	8.227	8.378	632,964	+0.20(+2.49%)
Sep 26, 2011	8.012	8.186	7.838	8.175	318,559	+0.24(+3.07%)
Sep 23, 2011	7.745	7.983	7.704	7.931	513,861	+0.19(+2.40%)
Sep 22, 2011	7.675	7.896	7.455	7.745	940,547	-0.16(-2.06%)
Sep 21, 2011	8.511	8.564	7.855	7.908	751,707	-0.64(-7.47%)
Sep 20, 2011	8.639	8.813	8.535	8.546	256,456	-0.10(-1.14%)
Sep 19, 2011	8.773	8.790	8.546	8.645	333,239	-0.29(-3.25%)
Sep 16, 2011	9.075	9.133	8.773	8.935	627,484	-0.04(-0.45%)
Sep 15, 2011	8.964	8.976	8.732	8.976	322,791	+0.08(+0.85%)
Sep 14, 2011	8.865	8.987	8.662	8.900	443,597	+0.12(+1.32%)
Sep 13, 2011	8.686	8.941	8.604	8.784	484,241	+0.12(+1.34%)
Sep 12, 2011	8.331	8.732	8.331	8.668	340,432	+0.18(+2.12%)
Sep 09, 2011	8.715	8.836	8.407	8.488	536,583	-0.35(-3.94%)
Sep 08, 2011	8.871	9.115	8.767	8.836	681,193	-0.13(-1.49%)
Sep 07, 2011	8.703	8.982	8.687	8.970	862,017	+0.33(+3.83%)
Sep 06, 2011	8.267	8.668	8.267	8.639	715,413	+0.10(+1.16%)
Sep 02, 2011	8.662	8.871	8.500	8.540	774,581	-0.33(-3.67%)
Sep 01, 2011	9.225	9.347	8.816	8.865	777,667	-0.41(-4.38%)
Aug 31, 2011	9.365	9.388	9.144	9.272	629,533	-0.03(-0.31%)
Aug 30, 2011	9.478	9.609	9.227	9.301	844,708	-0.31(-3.27%)
Aug 29, 2011	9.250	9.626	9.130	9.615	460,567	+0.50(+5.45%)
Aug 26, 2011	8.930	9.261	8.696	9.118	546,356	+0.08(+0.88%)
Aug 25, 2011	9.301	9.735	8.896	9.038	786,343	-0.10(-1.06%)
Aug 24, 2011	8.804	9.164	8.804	9.135	627,368	+0.30(+3.36%)
Aug 23, 2011	8.296	8.838	8.205	8.838	725,582	+0.58(+7.05%)
Aug 22, 2011	8.347	8.365	8.125	8.256	605,022	+0.11(+1.33%)
Aug 19, 2011	8.142	8.519	8.113	8.148	1,254,933	-0.17(-2.06%)
Aug 18, 2011	8.530	8.530	8.233	8.319	1,431,498	-0.43(-4.96%)
Aug 17, 2011	8.736	8.833	8.616	8.753	570,944	+0.07(+0.86%)
Aug 16, 2011	8.536	8.759	8.524	8.679	638,245	+0.09(+1.00%)
Aug 15, 2011	8.450	8.604	8.450	8.593	449,275	+0.25(+2.94%)
Aug 12, 2011	8.444	8.553	8.222	8.347	809,331	-0.01(-0.14%)
Aug 11, 2011	8.216	8.490	8.056	8.359	829,726	+0.23(+2.81%)
Aug 10, 2011	9.073	9.073	8.113	8.130	1,104,072	-0.73(-8.19%)
Aug 09, 2011	8.639	8.901	7.999	8.856	1,356,349	+0.74(+9.07%)
Aug 08, 2011	8.473	8.878	8.102	8.119	1,734,071	-0.56(-6.45%)
Aug 05, 2011	8.781	8.964	8.616	8.679	1,049,964	-0.02(-0.20%)
Aug 04, 2011	8.936	9.010	8.684	8.696	1,038,041	-0.34(-3.73%)
Aug 03, 2011	9.073	9.073	8.844	9.033	864,317	-0.02(-0.19%)
Aug 02, 2011	9.084	9.164	8.998	9.050	1,833,681	-0.09(-1.00%)

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.