First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.256	9.319	9.167	9.307	290,730	+0.08(+0.90%)
Dec 28, 2012	9.205	9.326	9.167	9.224	237,766	-0.03(-0.28%)
Dec 27, 2012	9.224	9.281	9.065	9.249	771,356	+0.08(+0.83%)
Dec 26, 2012	9.097	9.268	9.001	9.173	650,400	+0.08(+0.91%)
Dec 24, 2012	9.077	9.135	8.937	9.090	150,608	+0.00(+0.00%)
Dec 21, 2012	9.027	9.116	8.963	9.090	1,630,949	-0.02(-0.21%)
Dec 20, 2012	9.116	9.160	9.007	9.109	407,586	+0.02(+0.21%)
Dec 19, 2012	9.173	9.198	9.071	9.090	268,855	-0.05(-0.56%)
Dec 18, 2012	9.084	9.160	9.071	9.141	356,486	+0.03(+0.28%)
Dec 17, 2012	8.899	9.122	8.899	9.116	449,482	+0.27(+3.02%)
Dec 14, 2012	8.957	9.001	8.829	8.848	232,268	-0.11(-1.28%)
Dec 13, 2012	9.090	9.108	8.893	8.963	202,755	-0.10(-1.05%)
Dec 12, 2012	9.192	9.230	9.046	9.058	257,761	-0.09(-0.97%)
Dec 11, 2012	9.173	9.224	9.071	9.148	366,269	+0.06(+0.63%)
Dec 10, 2012	9.084	9.160	9.039	9.090	304,644	+0.04(+0.42%)
Dec 07, 2012	9.135	9.135	8.988	9.052	211,408	-0.01(-0.14%)
Dec 06, 2012	9.084	9.122	9.014	9.065	326,696	+0.00(+0.00%)
Dec 05, 2012	9.294	9.326	9.052	9.065	396,759	-0.16(-1.73%)
Dec 04, 2012	9.179	9.305	9.058	9.224	601,138	-0.03(-0.28%)
Nov 30, 2012	9.307	9.421	9.179	9.249	560,350	-0.02(-0.21%)
Nov 29, 2012	9.281	9.472	9.192	9.268	375,487	+0.08(+0.90%)
Nov 28, 2012	9.148	9.248	9.046	9.186	295,675	-0.01(-0.07%)
Nov 27, 2012	9.398	9.423	9.192	9.193	498,825	-0.18(-1.93%)
Nov 26, 2012	9.361	9.396	9.304	9.373	230,214	+0.02(+0.20%)
Nov 23, 2012	9.148	9.367	9.093	9.354	135,824	+0.25(+2.74%)
Nov 21, 2012	9.248	9.273	9.067	9.105	164,729	-0.09(-0.95%)
Nov 20, 2012	9.155	9.267	9.123	9.192	200,459	+0.00(+0.00%)
Nov 19, 2012	9.017	9.198	8.968	9.192	290,884	+0.26(+2.94%)
Nov 16, 2012	8.830	8.967	8.767	8.930	374,609	+0.08(+0.92%)
Nov 15, 2012	8.886	8.980	8.805	8.849	290,688	-0.06(-0.70%)
Nov 14, 2012	9.105	9.192	8.899	8.911	269,725	-0.21(-2.26%)
Nov 13, 2012	9.192	9.348	9.117	9.117	215,606	-0.17(-1.88%)
Nov 12, 2012	9.311	9.367	9.248	9.292	155,863	+0.04(+0.40%)
Nov 09, 2012	9.198	9.373	9.198	9.255	175,392	+0.04(+0.41%)
Nov 08, 2012	9.386	9.560	9.211	9.217	337,891	-0.17(-1.86%)
Nov 07, 2012	9.767	9.767	9.386	9.392	270,875	-0.47(-4.75%)
Nov 06, 2012	9.735	9.929	9.679	9.860	245,938	+0.18(+1.87%)
Nov 05, 2012	9.617	9.723	9.523	9.679	299,621	+0.09(+0.91%)
Nov 02, 2012	9.792	9.834	9.585	9.592	257,586	-0.16(-1.60%)
Nov 01, 2012	9.842	9.929	9.648	9.748	384,097	-0.06(-0.57%)
Oct 31, 2012	9.779	9.813	9.554	9.804	530,593	+0.06(+0.64%)
Oct 26, 2012	10.30	9.742	9.742	9.742	1,121,286	-0.52(-5.11%)
Oct 25, 2012	10.22	10.27	10.07	10.27	142,737	+0.14(+1.42%)
Oct 24, 2012	10.23	10.27	10.08	10.12	169,690	-0.06(-0.55%)
Oct 23, 2012	10.08	10.20	9.954	10.18	221,956	+0.09(+0.87%)
Oct 19, 2012	10.12	10.13	10.05	10.09	291,425	-0.08(-0.80%)
Oct 18, 2012	10.28	10.37	10.17	10.17	202,486	-0.11(-1.09%)
Oct 17, 2012	10.16	10.33	10.12	10.28	279,309	+0.17(+1.73%)
Oct 16, 2012	10.30	10.33	10.07	10.11	416,856	-0.13(-1.28%)
Oct 15, 2012	10.26	10.33	10.15	10.24	245,746	+0.01(+0.12%)
Oct 12, 2012	10.51	10.51	10.22	10.23	242,786	-0.31(-2.90%)
Oct 11, 2012	10.62	10.64	10.53	10.53	186,546	-0.01(-0.06%)
Oct 10, 2012	10.48	10.55	10.42	10.54	158,961	+0.11(+1.02%)
Oct 09, 2012	10.62	10.62	10.37	10.43	171,397	-0.15(-1.42%)
Oct 08, 2012	10.55	10.63	10.49	10.58	143,477	+0.01(+0.06%)
Oct 05, 2012	10.61	10.71	10.48	10.58	249,592	+0.04(+0.41%)
Oct 04, 2012	10.51	10.55	10.33	10.53	335,125	+0.10(+0.96%)
Oct 03, 2012	10.57	10.65	10.40	10.43	281,423	-0.08(-0.77%)
Oct 02, 2012	10.63	10.66	10.43	10.52	355,269	-0.04(-0.41%)

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.