First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.53	10.53	10.36	10.42	408,079	-0.01(-0.06%)
Mar 29, 2012	10.40	10.45	10.25	10.42	249,198	-0.08(-0.74%)
Mar 28, 2012	10.37	10.51	10.34	10.50	289,204	+0.16(+1.57%)
Mar 27, 2012	10.48	10.48	10.33	10.34	217,847	-0.12(-1.15%)
Mar 26, 2012	10.34	10.48	10.27	10.46	259,485	+0.25(+2.48%)
Mar 23, 2012	10.08	10.22	10.04	10.21	313,295	+0.06(+0.59%)
Mar 22, 2012	10.28	10.28	10.04	10.15	227,410	-0.21(-2.03%)
Mar 21, 2012	10.45	10.45	10.28	10.36	154,155	-0.04(-0.41%)
Mar 20, 2012	10.37	10.47	10.27	10.40	341,464	-0.06(-0.58%)
Mar 19, 2012	10.47	10.60	10.33	10.46	583,287	-0.03(-0.29%)
Mar 16, 2012	10.36	10.57	10.28	10.49	866,738	+0.13(+1.22%)
Mar 15, 2012	10.27	10.36	10.15	10.36	437,799	+0.13(+1.30%)
Mar 14, 2012	10.29	10.36	10.16	10.23	346,315	-0.04(-0.41%)
Mar 13, 2012	10.26	10.29	10.20	10.27	711,111	+0.09(+0.89%)
Mar 12, 2012	10.26	10.29	10.16	10.18	199,394	-0.10(-1.00%)
Mar 09, 2012	10.15	10.40	10.07	10.28	396,726	+0.14(+1.43%)
Mar 08, 2012	10.00	10.16	9.923	10.14	469,117	+0.19(+1.94%)
Mar 07, 2012	9.839	9.977	9.815	9.947	405,551	+0.16(+1.66%)
Mar 06, 2012	9.821	9.857	9.700	9.784	614,804	-0.13(-1.28%)
Mar 05, 2012	9.646	10.00	9.634	9.911	722,527	+0.21(+2.17%)
Mar 02, 2012	9.845	9.845	9.556	9.700	669,988	-0.13(-1.35%)
Mar 01, 2012	9.887	10.07	9.809	9.833	365,341	-0.02(-0.24%)
Feb 29, 2012	10.01	10.06	9.827	9.857	379,850	-0.09(-0.91%)
Feb 28, 2012	10.00	10.08	9.876	9.947	461,298	-0.03(-0.30%)
Feb 27, 2012	9.894	10.03	9.758	9.977	408,898	+0.04(+0.42%)
Feb 24, 2012	10.04	10.05	9.870	9.935	246,568	-0.11(-1.12%)
Feb 23, 2012	9.953	10.11	9.876	10.05	253,458	+0.14(+1.37%)
Feb 22, 2012	10.12	10.17	9.906	9.912	321,787	-0.25(-2.44%)
Feb 21, 2012	10.31	10.35	10.13	10.16	339,160	-0.12(-1.15%)
Feb 17, 2012	10.29	10.35	10.24	10.28	408,341	-0.03(-0.29%)
Feb 16, 2012	10.12	10.33	10.04	10.31	589,439	+0.19(+1.93%)
Feb 15, 2012	10.18	10.22	10.06	10.11	369,488	-0.04(-0.41%)
Feb 14, 2012	10.21	10.22	10.08	10.15	223,378	-0.07(-0.69%)
Feb 13, 2012	10.22	10.25	10.14	10.22	264,451	+0.13(+1.29%)
Feb 10, 2012	10.18	10.22	10.08	10.09	202,724	-0.23(-2.23%)
Feb 09, 2012	10.51	10.56	10.31	10.33	288,252	-0.14(-1.30%)
Feb 08, 2012	10.47	10.60	10.34	10.46	300,806	+0.01(+0.11%)
Feb 07, 2012	10.46	10.56	10.40	10.45	343,819	-0.04(-0.34%)
Feb 06, 2012	10.61	10.75	10.39	10.48	972,734	-0.32(-2.95%)
Feb 03, 2012	10.79	10.87	10.70	10.80	661,906	+0.21(+2.01%)
Feb 02, 2012	10.58	10.76	10.49	10.59	380,017	+0.02(+0.17%)
Feb 01, 2012	10.36	10.61	10.29	10.57	752,377	+0.30(+2.93%)
Jan 31, 2012	10.38	10.42	10.19	10.27	463,558	-0.01(-0.11%)
Jan 30, 2012	10.31	10.44	10.24	10.28	488,347	-0.09(-0.91%)
Jan 27, 2012	10.35	10.56	10.34	10.38	389,382	+0.01(+0.06%)
Jan 26, 2012	10.60	10.79	10.24	10.37	502,301	-0.21(-1.96%)
Jan 25, 2012	10.48	10.69	10.48	10.58	454,564	+0.06(+0.56%)
Jan 24, 2012	10.41	10.60	10.29	10.52	341,894	+0.05(+0.51%)
Jan 23, 2012	10.57	10.66	10.43	10.47	224,972	-0.13(-1.23%)
Jan 20, 2012	10.48	10.73	10.43	10.60	410,255	+0.06(+0.56%)
Jan 19, 2012	10.64	10.64	10.35	10.54	230,442	-0.02(-0.17%)
Jan 18, 2012	10.35	10.56	10.23	10.56	190,495	+0.18(+1.77%)
Jan 17, 2012	10.55	10.64	10.33	10.37	388,587	-0.11(-1.07%)
Jan 13, 2012	10.35	10.58	10.35	10.48	196,288	-0.09(-0.89%)
Jan 12, 2012	10.57	10.60	10.35	10.58	277,240	+0.06(+0.62%)
Jan 11, 2012	10.51	10.54	10.43	10.51	377,446	-0.03(-0.28%)
Jan 10, 2012	10.48	10.60	10.35	10.54	418,620	+0.22(+2.12%)
Jan 09, 2012	10.28	10.37	10.14	10.33	283,017	+0.11(+1.10%)
Jan 06, 2012	10.32	10.38	10.08	10.21	297,388	-0.08(-0.80%)
Jan 05, 2012	10.04	10.47	9.923	10.30	437,668	+0.18(+1.81%)

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.