First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	10.48	10.59	10.40	10.40	299,111	-0.10(-0.96%)
Oct 30, 2013	10.54	10.60	10.48	10.50	249,500	-0.05(-0.51%)
Oct 29, 2013	10.57	10.64	10.44	10.56	0	-0.01(-0.06%)
Oct 28, 2013	10.50	10.56	10.47	10.56	0	+0.09(+0.83%)
Oct 25, 2013	10.80	10.80	10.41	10.48	0	-0.11(-1.08%)
Oct 24, 2013	10.57	10.63	10.50	10.59	189,542	+0.03(+0.25%)
Oct 23, 2013	10.58	10.64	10.50	10.56	151,276	-0.03(-0.32%)
Oct 22, 2013	10.56	10.66	10.48	10.60	201,444	+0.06(+0.57%)
Oct 21, 2013	10.56	10.64	10.52	10.54	211,457	+0.00(+0.00%)
Oct 18, 2013	10.50	10.62	10.36	10.54	481,286	+0.13(+1.22%)
Oct 17, 2013	10.29	10.41	10.25	10.41	327,479	+0.06(+0.58%)
Oct 16, 2013	10.28	10.49	10.24	10.35	251,317	+0.11(+1.11%)
Oct 15, 2013	10.26	10.35	10.22	10.24	304,032	-0.07(-0.71%)
Oct 14, 2013	10.20	10.33	10.03	10.31	304,424	+0.07(+0.65%)
Oct 11, 2013	9.887	10.24	9.887	10.24	0	+0.32(+3.24%)
Oct 10, 2013	9.874	9.947	9.874	9.921	462,210	+0.16(+1.65%)
Oct 09, 2013	9.834	9.847	9.740	9.760	574,488	-0.06(-0.61%)
Oct 08, 2013	9.887	9.907	9.820	9.820	461,571	-0.07(-0.75%)
Oct 07, 2013	9.934	9.954	9.860	9.894	0	-0.09(-0.94%)
Oct 04, 2013	10.00	10.03	9.921	9.988	0	-0.01(-0.13%)
Oct 03, 2013	10.15	10.15	9.981	10.00	0	-0.13(-1.32%)
Oct 02, 2013	10.22	10.27	10.12	10.14	739,397	-0.11(-1.11%)
Oct 01, 2013	10.20	10.32	10.16	10.25	529,388	+0.08(+0.79%)
Sep 30, 2013	10.10	10.18	10.05	10.17	924,691	+0.00(+0.00%)
Sep 27, 2013	10.19	10.28	10.16	10.17	0	-0.10(-0.98%)
Sep 26, 2013	10.40	10.43	10.19	10.27	335,015	-0.08(-0.78%)
Sep 25, 2013	10.36	10.46	10.34	10.35	147,559	+0.03(+0.33%)
Sep 24, 2013	10.30	10.42	10.21	10.32	179,824	+0.01(+0.13%)
Sep 23, 2013	10.29	10.34	10.16	10.30	226,167	+0.00(+0.00%)
Sep 20, 2013	10.10	10.31	10.08	10.30	0	+0.21(+2.13%)
Sep 19, 2013	10.22	10.24	9.981	10.09	237,484	-0.13(-1.25%)
Sep 18, 2013	10.26	10.38	10.18	10.22	0	-0.03(-0.26%)
Sep 17, 2013	10.09	10.24	10.07	10.24	0	+0.13(+1.33%)
Sep 16, 2013	10.07	10.13	10.02	10.11	0	+0.06(+0.61%)
Sep 13, 2013	10.12	10.12	9.994	10.05	0	-0.03(-0.35%)
Sep 12, 2013	10.13	10.25	10.06	10.08	0	-0.05(-0.46%)
Sep 11, 2013	10.19	10.23	10.13	10.13	0	-0.10(-0.98%)
Sep 10, 2013	10.22	10.25	10.11	10.23	328,663	+0.06(+0.59%)
Sep 09, 2013	10.14	10.18	9.988	10.17	0	+0.08(+0.80%)
Sep 06, 2013	10.13	10.22	9.887	10.09	0	+0.02(+0.20%)
Sep 05, 2013	10.09	10.18	10.05	10.07	0	+0.01(+0.07%)
Sep 04, 2013	10.01	10.07	9.921	10.06	0	+0.08(+0.81%)
Sep 03, 2013	10.19	10.29	9.847	9.981	0	-0.07(-0.73%)
Aug 30, 2013	10.17	10.17	9.994	10.05	0	-0.13(-1.25%)
Aug 29, 2013	10.11	10.24	9.998	10.18	129,032	+0.03(+0.33%)
Aug 28, 2013	10.14	10.24	10.09	10.15	0	+0.05(+0.47%)
Aug 27, 2013	10.40	10.42	10.10	10.10	241,918	-0.39(-3.70%)
Aug 26, 2013	10.59	10.60	10.48	10.49	0	-0.11(-0.99%)
Aug 23, 2013	10.60	10.63	10.47	10.60	0	-0.01(-0.06%)
Aug 22, 2013	10.58	10.66	10.52	10.60	192,854	+0.09(+0.88%)
Aug 21, 2013	10.65	10.70	10.49	10.51	0	-0.16(-1.48%)
Aug 20, 2013	10.58	10.73	10.55	10.67	583,435	+0.12(+1.12%)
Aug 19, 2013	10.65	10.65	10.49	10.55	245,573	-0.08(-0.74%)
Aug 16, 2013	10.57	10.75	10.56	10.63	0	+0.01(+0.12%)
Aug 15, 2013	10.72	10.76	10.56	10.62	238,581	-0.16(-1.47%)
Aug 14, 2013	10.79	10.87	10.73	10.77	191,554	-0.03(-0.24%)
Aug 13, 2013	10.77	10.81	10.62	10.80	215,845	+0.03(+0.31%)
Aug 12, 2013	10.69	10.77	10.67	10.77	195,374	+0.05(+0.43%)
Aug 09, 2013	10.81	10.85	10.70	10.72	150,432	-0.13(-1.15%)
Aug 08, 2013	10.89	10.92	10.83	10.85	206,950	+0.03(+0.31%)
Aug 07, 2013	10.77	10.86	10.75	10.81	340,842	-0.01(-0.12%)
Aug 06, 2013	10.84	10.85	10.71	10.83	511,182	-0.01(-0.06%)
Aug 05, 2013	10.77	10.89	10.70	10.83	282,330	+0.09(+0.86%)
Aug 02, 2013	10.74	10.83	10.67	10.74	162,213	-0.03(-0.31%)

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.