First Financial Nort (NQ: FFNW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.79	10.81	10.56	10.62	49,254	-0.24(-2.21%)
May 27, 2016	10.73	10.87	10.87	10.87	29,872	-0.10(-0.88%)
May 26, 2016	10.83	11.01	10.83	10.96	7,086	-0.06(-0.58%)
May 25, 2016	10.62	11.04	10.62	11.03	23,119	+0.08(+0.73%)
May 24, 2016	10.98	11.04	10.88	10.95	87,549	-0.04(-0.36%)
May 23, 2016	10.98	10.99	10.84	10.98	51,346	+0.01(+0.07%)
May 20, 2016	10.68	10.98	10.66	10.98	47,893	+0.18(+1.63%)
May 19, 2016	10.68	10.80	10.63	10.80	64,164	+0.15(+1.43%)
May 18, 2016	10.50	10.83	10.50	10.65	15,862	+0.10(+0.91%)
May 17, 2016	10.82	10.83	10.46	10.55	30,075	-0.34(-3.09%)
May 16, 2016	10.86	10.89	10.85	10.89	37,898	-0.01(-0.07%)
May 13, 2016	10.90	10.95	10.82	10.90	52,206	-0.01(-0.07%)
May 12, 2016	10.95	10.95	10.84	10.90	25,743	-0.06(-0.51%)
May 11, 2016	10.78	10.98	10.78	10.96	71,674	+0.12(+1.11%)
May 10, 2016	10.70	10.81	10.67	10.84	114,856	+0.04(+0.37%)
May 09, 2016	10.59	10.81	10.47	10.80	100,480	+0.18(+1.66%)
May 06, 2016	10.98	11.06	10.61	10.62	128,451	-0.43(-3.91%)
May 05, 2016	10.95	11.11	10.76	11.06	37,815	+0.07(+0.66%)
May 04, 2016	10.72	10.98	10.72	10.98	32,724	+0.10(+0.96%)
May 03, 2016	10.74	10.95	10.70	10.88	20,584	-0.02(-0.22%)
May 02, 2016	10.97	10.97	10.87	10.90	20,180	-0.01(-0.07%)
Apr 29, 2016	10.83	10.99	10.78	10.91	18,608	+0.03(+0.29%)
Apr 28, 2016	10.98	10.98	10.88	10.88	7,278	-0.08(-0.73%)
Apr 27, 2016	10.81	10.98	10.79	10.96	14,647	-0.01(-0.07%)
Apr 26, 2016	10.82	10.99	10.82	10.97	32,308	+0.14(+1.33%)
Apr 25, 2016	10.79	10.82	10.76	10.82	26,082	+0.02(+0.22%)
Apr 22, 2016	10.72	10.80	10.72	10.80	36,040	+0.02(+0.15%)
Apr 21, 2016	10.77	10.79	10.67	10.79	26,855	+0.07(+0.67%)
Apr 20, 2016	10.76	10.79	10.71	10.71	26,113	-0.04(-0.37%)
Apr 19, 2016	10.74	10.76	10.68	10.75	30,444	+0.10(+0.98%)
Apr 18, 2016	10.59	10.71	10.59	10.65	32,636	+0.02(+0.23%)
Apr 15, 2016	10.74	10.76	10.62	10.62	36,314	-0.09(-0.82%)
Apr 14, 2016	10.62	10.76	10.62	10.71	30,107	+0.09(+0.83%)
Apr 13, 2016	10.68	10.75	10.62	10.62	65,520	-0.02(-0.23%)
Apr 12, 2016	10.62	10.68	10.51	10.65	29,907	+0.11(+1.06%)
Apr 11, 2016	10.67	10.71	10.50	10.54	51,676	-0.05(-0.45%)
Apr 08, 2016	10.62	10.68	10.58	10.59	8,745	+0.02(+0.23%)
Apr 07, 2016	10.61	10.68	10.48	10.56	34,170	-0.10(-0.98%)
Apr 06, 2016	10.62	10.75	10.04	10.66	43,678	+0.07(+0.68%)
Apr 05, 2016	10.48	10.69	10.48	10.59	39,582	-0.10(-0.97%)
Apr 04, 2016	10.56	10.73	10.54	10.70	25,911	+0.06(+0.60%)
Apr 01, 2016	10.55	10.72	10.54	10.63	38,051	+0.10(+0.91%)
Mar 31, 2016	10.68	10.72	10.54	10.54	51,853	-0.18(-1.72%)
Mar 30, 2016	10.92	10.92	10.71	10.72	45,783	-0.14(-1.25%)
Mar 29, 2016	10.92	10.99	10.81	10.86	48,630	-0.09(-0.80%)
Mar 28, 2016	10.98	11.06	10.87	10.95	28,204	-0.06(-0.51%)
Mar 24, 2016	10.88	11.00	11.00	11.00	20,873	+0.06(+0.51%)
Mar 23, 2016	10.84	10.99	10.84	10.95	13,629	+0.10(+0.96%)
Mar 22, 2016	10.60	10.92	10.59	10.84	25,312	+0.06(+0.52%)
Mar 21, 2016	10.67	10.79	10.51	10.79	22,251	+0.19(+1.81%)
Mar 18, 2016	10.88	10.99	10.51	10.59	32,640	-0.28(-2.58%)
Mar 17, 2016	10.85	10.97	10.72	10.87	75,695	+0.01(+0.07%)
Mar 16, 2016	10.71	10.87	10.66	10.87	58,668	+0.15(+1.42%)
Mar 15, 2016	10.62	10.82	10.51	10.71	29,158	-0.04(-0.37%)
Mar 14, 2016	10.55	10.81	10.50	10.75	30,465	+0.17(+1.59%)
Mar 11, 2016	10.56	10.75	10.55	10.59	18,422	+0.05(+0.46%)
Mar 10, 2016	10.55	10.61	10.33	10.54	20,206	+0.03(+0.30%)
Mar 09, 2016	10.44	10.56	10.23	10.51	24,562	+0.14(+1.31%)
Mar 08, 2016	10.34	10.55	10.27	10.37	19,354	-0.02(-0.23%)
Mar 07, 2016	10.38	10.60	10.17	10.39	30,795	-0.01(-0.08%)
Mar 04, 2016	10.78	10.79	10.15	10.40	42,763	-0.42(-3.90%)
Mar 03, 2016	10.78	10.93	10.55	10.82	32,346	+0.06(+0.52%)
Mar 02, 2016	10.82	10.82	10.65	10.77	11,764	-0.06(-0.59%)

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.