1st Constitution Bcp (NQ: FCCY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.28	18.28	18.12	18.22	1,096	+0.49(+2.78%)
Dec 28, 2006	17.62	17.73	17.62	17.73	1,034	+0.29(+1.68%)
Dec 27, 2006	17.44	17.44	17.44	17.44	0	+0.00(+0.00%)
Dec 26, 2006	17.62	17.64	17.44	17.44	1,778	+0.05(+0.26%)
Dec 22, 2006	17.97	18.16	17.39	17.39	10,121	-0.01(-0.05%)
Dec 21, 2006	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Dec 20, 2006	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Dec 19, 2006	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Dec 18, 2006	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Dec 15, 2006	17.47	17.47	17.40	17.40	464	-0.22(-1.25%)
Dec 14, 2006	17.48	17.62	17.48	17.62	1,378	+0.23(+1.32%)
Dec 13, 2006	17.39	17.39	17.39	17.39	1,130	-0.14(-0.78%)
Dec 12, 2006	17.53	17.53	17.53	17.53	109	+0.00(+0.00%)
Dec 11, 2006	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
Dec 08, 2006	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
Dec 07, 2006	17.20	17.62	17.20	17.53	877	+0.34(+1.97%)
Dec 06, 2006	17.28	17.28	17.19	17.19	994	+0.05(+0.27%)
Dec 05, 2006	17.15	17.15	17.15	17.15	0	+0.00(+0.00%)
Dec 04, 2006	17.30	17.38	17.15	17.15	2,357	-0.20(-1.16%)
Dec 01, 2006	17.35	17.35	17.35	17.35	0	+0.00(+0.00%)
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%)

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.