1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.93	17.39	16.52	17.35	4,041	-0.05(-0.26%)
Nov 29, 2006	17.02	17.39	17.02	17.39	1,392	+0.78(+4.68%)
Nov 28, 2006	16.61	16.61	16.61	16.61	847	-0.01(-0.06%)
Nov 27, 2006	16.69	16.69	16.62	16.62	332	-0.31(-1.84%)
Nov 24, 2006	16.93	16.93	16.93	16.93	0	+0.00(+0.00%)
Nov 22, 2006	17.04	17.04	16.93	16.93	218	-0.24(-1.39%)
Nov 21, 2006	17.17	17.17	17.17	17.17	0	+0.00(+0.00%)
Nov 20, 2006	17.53	17.70	17.16	17.17	5,075	-0.27(-1.57%)
Nov 17, 2006	17.43	17.45	17.43	17.45	235	-0.03(-0.16%)
Nov 16, 2006	17.47	17.47	17.47	17.47	873	-0.05(-0.26%)
Nov 15, 2006	17.47	17.62	17.47	17.52	10,541	+0.13(+0.74%)
Nov 14, 2006	17.39	17.53	17.29	17.39	6,609	+0.11(+0.64%)
Nov 13, 2006	16.74	17.53	16.63	17.28	9,820	+0.56(+3.34%)
Nov 10, 2006	16.65	16.72	16.65	16.72	710	+0.25(+1.50%)
Nov 09, 2006	16.48	16.48	16.48	16.48	327	-0.16(-0.99%)
Nov 08, 2006	16.64	16.64	16.64	16.64	109	+0.27(+1.68%)
Nov 07, 2006	16.36	16.37	16.18	16.37	546	+0.21(+1.30%)
Nov 06, 2006	16.16	16.16	16.16	16.16	591	-0.03(-0.17%)
Nov 03, 2006	16.18	16.18	16.18	16.18	819	+0.16(+1.03%)
Nov 02, 2006	16.02	16.02	16.02	16.02	109	-0.18(-1.13%)
Nov 01, 2006	16.20	16.32	16.20	16.20	46,885	-0.05(-0.28%)
Oct 31, 2006	16.29	16.29	16.24	16.25	8,958	-0.14(-0.84%)
Oct 30, 2006	16.39	16.39	16.39	16.39	721	+0.00(+0.00%)
Oct 27, 2006	16.39	16.39	16.39	16.39	160	-0.01(-0.06%)
Oct 26, 2006	16.39	16.40	16.39	16.40	1,939	+0.10(+0.62%)
Oct 25, 2006	16.38	16.39	16.25	16.29	3,492	+0.18(+1.10%)
Oct 24, 2006	16.53	16.53	16.12	16.12	338	-0.05(-0.31%)
Oct 23, 2006	16.34	16.34	16.07	16.17	2,773	-0.67(-4.00%)
Oct 20, 2006	16.84	16.84	16.84	16.84	0	+0.00(+0.00%)
Oct 19, 2006	16.84	16.84	16.84	16.84	0	+0.00(+0.00%)
Oct 18, 2006	16.84	16.84	16.84	16.84	0	+0.00(+0.00%)
Oct 17, 2006	16.84	16.84	16.84	16.84	109	+0.04(+0.25%)
Oct 16, 2006	16.49	17.19	16.34	16.80	8,292	-0.16(-0.92%)
Oct 13, 2006	16.95	16.95	16.95	16.95	0	+0.00(+0.00%)
Oct 12, 2006	16.96	16.96	16.93	16.95	1,024	+0.60(+3.70%)
Oct 11, 2006	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Oct 10, 2006	17.03	17.03	16.35	16.35	445	+0.01(+0.06%)
Oct 09, 2006	16.34	16.34	16.34	16.34	229	-0.14(-0.83%)
Oct 06, 2006	16.75	16.75	16.48	16.48	1,863	-0.13(-0.77%)
Oct 05, 2006	16.61	16.61	16.61	16.61	0	+0.00(+0.00%)
Oct 04, 2006	16.34	16.61	16.34	16.61	11,444	+0.31(+1.92%)
Oct 03, 2006	16.61	16.61	16.29	16.29	700	-0.32(-1.94%)
Oct 02, 2006	17.16	17.16	16.60	16.61	667	-0.26(-1.52%)
Sep 29, 2006	17.39	17.39	16.87	16.87	8,075	+0.49(+2.96%)
Sep 28, 2006	16.27	16.39	16.27	16.39	436	+0.14(+0.87%)
Sep 27, 2006	16.48	16.48	16.24	16.24	436	-0.01(-0.08%)
Sep 26, 2006	16.26	16.26	16.26	16.26	0	+0.00(+0.00%)
Sep 25, 2006	16.26	16.26	16.26	16.26	0	+0.00(+0.00%)
Sep 22, 2006	16.48	16.48	16.26	16.26	873	-0.08(-0.50%)
Sep 21, 2006	16.25	16.34	16.20	16.34	3,173	+0.07(+0.45%)
Sep 20, 2006	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Sep 19, 2006	16.02	16.27	16.02	16.27	2,239	-0.03(-0.17%)
Sep 18, 2006	16.29	16.29	16.29	16.29	0	+0.00(+0.00%)
Sep 15, 2006	16.29	16.29	16.29	16.29	0	+0.00(+0.00%)
Sep 14, 2006	16.13	16.29	16.13	16.29	1,228	+0.27(+1.68%)
Sep 13, 2006	15.84	16.02	15.84	16.02	928	+0.25(+1.55%)
Sep 12, 2006	15.77	15.79	15.74	15.78	2,223	-0.06(-0.36%)
Sep 11, 2006	16.39	16.39	15.84	15.84	1,556	-0.63(-3.84%)
Sep 08, 2006	16.70	16.70	16.47	16.47	2,187	-0.03(-0.17%)
Sep 07, 2006	16.45	16.71	16.45	16.50	5,462	-0.79(-4.57%)
Sep 06, 2006	17.26	17.37	17.16	17.29	600	+0.12(+0.71%)
Sep 05, 2006	17.16	17.16	17.16	17.16	1,513	+0.23(+1.35%)

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.