First Financial Nort (NQ: FFNW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	7.611	7.648	7.512	7.565	407,967	-0.08(-1.09%)
May 30, 2013	7.596	7.664	7.573	7.649	98,978	+0.06(+0.80%)
May 29, 2013	7.611	7.702	7.474	7.588	249,949	+0.05(+0.71%)
May 28, 2013	7.573	7.687	7.474	7.535	696,237	+0.04(+0.51%)
May 24, 2013	7.497	7.505	7.429	7.497	0	+0.00(+0.00%)
May 23, 2013	7.505	7.550	7.474	7.497	0	+0.00(+0.00%)
May 22, 2013	7.505	7.550	7.474	7.497	0	-0.01(-0.10%)
May 21, 2013	7.581	7.656	7.482	7.505	0	-0.05(-0.60%)
May 20, 2013	7.224	7.581	7.224	7.550	0	+0.33(+4.62%)
May 17, 2013	7.209	7.315	7.209	7.217	0	+0.05(+0.74%)
May 16, 2013	7.247	7.247	7.148	7.164	44,409	-0.04(-0.53%)
May 15, 2013	7.171	7.217	7.126	7.201	0	+0.11(+1.60%)
May 13, 2013	7.057	7.255	7.050	7.088	0	-0.02(-0.32%)
May 10, 2013	7.126	7.383	7.095	7.111	0	-0.02(-0.21%)
May 09, 2013	6.868	7.170	6.785	7.126	0	+0.27(+3.98%)
May 08, 2013	6.868	7.004	6.853	6.853	0	-0.01(-0.11%)
May 07, 2013	6.800	6.906	6.795	6.860	0	+0.12(+1.80%)
May 06, 2013	6.785	6.807	6.671	6.739	0	+0.13(+1.95%)
May 03, 2013	6.049	6.739	6.049	6.610	0	+0.62(+10.38%)
May 02, 2013	5.966	6.011	5.951	5.989	0	+0.03(+0.51%)
May 01, 2013	6.102	6.155	5.958	5.958	0	-0.18(-2.96%)
Apr 30, 2013	6.095	6.171	6.057	6.140	0	+0.04(+0.62%)
Apr 29, 2013	5.920	6.117	5.776	6.102	34,500	+0.22(+3.74%)
Apr 26, 2013	5.860	5.943	5.860	5.882	48,846	+0.02(+0.39%)
Apr 25, 2013	5.890	6.015	5.845	5.860	14,257	+0.00(+0.00%)
Apr 24, 2013	5.776	5.890	5.776	5.860	25,708	+0.10(+1.71%)
Apr 23, 2013	5.738	5.799	5.655	5.761	47,812	+0.08(+1.33%)
Apr 22, 2013	5.905	5.905	5.647	5.685	33,798	-0.17(-2.85%)
Apr 19, 2013	5.776	5.936	5.693	5.852	35,122	+0.08(+1.45%)
Apr 18, 2013	5.905	5.943	5.746	5.769	11,424	-0.11(-1.93%)
Apr 17, 2013	6.027	6.034	5.670	5.882	51,030	-0.20(-3.36%)
Apr 16, 2013	5.890	6.087	5.875	6.087	27,874	+0.25(+4.29%)
Apr 15, 2013	6.110	6.133	5.746	5.837	59,457	-0.25(-4.11%)
Apr 12, 2013	6.125	6.148	6.057	6.087	25,996	-0.02(-0.37%)
Apr 11, 2013	6.095	6.125	6.064	6.110	7,152	+0.01(+0.12%)
Apr 10, 2013	5.981	6.136	5.951	6.102	25,664	+0.13(+2.16%)
Apr 09, 2013	6.042	6.042	5.936	5.973	15,849	-0.02(-0.38%)
Apr 08, 2013	6.034	6.034	5.837	5.996	23,342	-0.01(-0.13%)
Apr 05, 2013	5.670	6.011	5.670	6.004	33,934	+0.24(+4.07%)
Apr 04, 2013	5.761	5.792	5.640	5.769	19,014	+0.02(+0.26%)
Apr 03, 2013	5.822	5.913	5.708	5.754	28,823	-0.11(-1.81%)
Apr 02, 2013	5.989	6.042	5.829	5.860	25,981	-0.09(-1.53%)
Apr 01, 2013	5.936	6.080	5.875	5.951	46,090	+0.03(+0.51%)
Mar 28, 2013	6.155	6.155	5.890	5.920	108,111	-0.21(-3.46%)
Mar 27, 2013	6.110	6.155	6.049	6.133	14,815	-0.03(-0.49%)
Mar 26, 2013	6.171	6.178	6.049	6.163	19,642	+0.04(+0.62%)
Mar 25, 2013	6.186	6.186	6.027	6.125	56,753	-0.02(-0.37%)
Mar 22, 2013	6.095	6.163	6.087	6.148	6,354	+0.05(+0.87%)
Mar 21, 2013	6.080	6.125	6.080	6.095	10,823	-0.04(-0.62%)
Mar 20, 2013	6.072	6.133	6.072	6.133	7,396	+0.07(+1.13%)
Mar 19, 2013	6.072	6.095	6.064	6.064	6,896	-0.01(-0.12%)
Mar 18, 2013	6.064	6.148	6.042	6.072	20,993	-0.02(-0.37%)
Mar 15, 2013	6.102	6.155	6.064	6.095	148,735	+0.01(+0.12%)
Mar 14, 2013	6.148	6.148	6.042	6.087	17,482	-0.03(-0.50%)
Mar 13, 2013	6.057	6.171	5.989	6.117	9,797	+0.05(+0.75%)
Mar 12, 2013	6.117	6.155	6.064	6.072	15,465	-0.09(-1.48%)
Mar 11, 2013	6.178	6.216	6.049	6.163	40,507	-0.03(-0.49%)
Mar 08, 2013	6.208	6.216	6.163	6.193	33,623	+0.05(+0.86%)
Mar 07, 2013	6.049	6.178	6.049	6.140	12,669	+0.08(+1.25%)
Mar 06, 2013	6.011	6.064	5.996	6.064	18,901	+0.05(+0.76%)
Mar 05, 2013	6.019	6.049	5.913	6.019	19,659	+0.03(+0.51%)
Mar 04, 2013	6.034	6.064	5.936	5.989	10,230	-0.05(-0.75%)

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.