First Financial Nort (NQ: FFNW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.97	13.07	12.86	13.02	31,115	+0.06(+0.44%)
May 30, 2017	12.94	13.00	12.91	12.96	38,829	-0.02(-0.19%)
May 26, 2017	12.85	13.52	12.85	12.98	58,275	+0.07(+0.50%)
May 25, 2017	12.87	12.93	12.76	12.92	44,801	+0.25(+1.99%)
May 24, 2017	12.62	12.77	12.61	12.67	27,709	-0.04(-0.32%)
May 23, 2017	12.50	12.78	12.44	12.71	16,216	+0.28(+2.22%)
May 22, 2017	12.56	12.58	12.37	12.43	45,665	+0.03(+0.26%)
May 19, 2017	12.39	12.43	12.38	12.40	41,979	+0.01(+0.07%)
May 18, 2017	13.14	13.14	12.39	12.39	36,452	+0.05(+0.40%)
May 17, 2017	12.39	12.92	12.32	12.34	55,143	-0.20(-1.56%)
May 16, 2017	12.56	12.58	12.40	12.54	34,555	+0.08(+0.65%)
May 15, 2017	12.39	12.46	12.39	12.46	26,060	+0.06(+0.52%)
May 12, 2017	12.39	12.49	12.31	12.39	37,106	+0.00(+0.00%)
May 11, 2017	12.39	12.41	12.25	12.39	32,946	+0.00(+0.00%)
May 10, 2017	12.39	12.50	12.39	12.39	16,102	-0.01(-0.07%)
May 09, 2017	12.39	12.46	12.35	12.40	40,359	-0.01(-0.07%)
May 08, 2017	12.55	12.55	12.39	12.41	12,414	-0.20(-1.61%)
May 05, 2017	12.39	12.63	12.39	12.61	30,314	+0.21(+1.70%)
May 04, 2017	13.02	13.02	12.38	12.40	25,416	-0.42(-3.30%)
May 03, 2017	12.20	12.91	12.19	12.82	50,936	+0.62(+5.06%)
May 02, 2017	12.30	12.30	12.05	12.20	57,152	-0.11(-0.92%)
May 01, 2017	12.68	12.68	12.16	12.32	38,149	-0.42(-3.32%)
Apr 28, 2017	13.29	13.37	12.68	12.74	22,797	-0.61(-4.57%)
Apr 27, 2017	13.39	13.46	13.23	13.35	12,933	-0.11(-0.78%)
Apr 26, 2017	13.05	13.59	12.92	13.46	31,823	+0.31(+2.35%)
Apr 25, 2017	13.36	13.68	13.10	13.15	34,833	-0.37(-2.76%)
Apr 24, 2017	13.33	13.56	12.87	13.52	23,980	+0.37(+2.84%)
Apr 21, 2017	13.50	13.58	13.15	13.15	19,776	-0.46(-3.35%)
Apr 20, 2017	13.08	13.65	12.52	13.60	32,545	+0.49(+3.72%)
Apr 19, 2017	13.34	13.49	13.04	13.11	39,409	-0.43(-3.18%)
Apr 18, 2017	13.39	13.82	13.30	13.55	19,715	-0.08(-0.60%)
Apr 17, 2017	13.61	13.81	13.41	13.63	34,289	+0.02(+0.12%)
Apr 13, 2017	13.80	13.80	13.53	13.61	22,681	-0.13(-0.95%)
Apr 12, 2017	14.05	14.06	13.71	13.74	22,081	-0.33(-2.31%)
Apr 11, 2017	13.68	14.26	13.68	14.07	15,736	+0.33(+2.37%)
Apr 10, 2017	13.63	14.14	13.63	13.74	31,224	-0.49(-3.43%)
Apr 07, 2017	14.07	14.33	14.07	14.23	28,781	+0.04(+0.29%)
Apr 06, 2017	13.73	14.22	13.70	14.19	34,598	+0.38(+2.77%)
Apr 05, 2017	13.98	14.00	13.75	13.81	59,168	-0.09(-0.64%)
Apr 04, 2017	13.83	14.03	13.77	13.89	26,687	-0.02(-0.17%)
Apr 03, 2017	14.32	14.37	13.88	13.92	44,850	-0.44(-3.06%)
Mar 31, 2017	14.32	14.45	14.25	14.36	58,875	-0.08(-0.56%)
Mar 30, 2017	14.41	14.63	14.28	14.44	29,016	-0.01(-0.06%)
Mar 29, 2017	14.53	14.65	14.42	14.45	20,364	-0.15(-1.06%)
Mar 28, 2017	14.46	14.69	14.45	14.60	25,299	+0.14(+0.96%)
Mar 27, 2017	14.37	14.65	14.24	14.46	27,600	-0.04(-0.28%)
Mar 24, 2017	14.63	14.72	14.46	14.50	29,993	-0.11(-0.72%)
Mar 23, 2017	14.52	14.87	14.52	14.61	31,081	+0.09(+0.62%)
Mar 22, 2017	14.71	14.72	14.41	14.52	31,718	-0.24(-1.60%)
Mar 21, 2017	15.64	15.64	14.75	14.76	53,443	-0.64(-4.17%)
Mar 20, 2017	15.78	15.81	15.37	15.40	50,603	-0.37(-2.32%)
Mar 17, 2017	15.82	16.01	15.68	15.76	94,121	-0.14(-0.87%)
Mar 16, 2017	15.88	16.11	15.84	15.90	37,269	-0.05(-0.31%)
Mar 15, 2017	15.96	16.16	15.88	15.95	19,862	-0.10(-0.61%)
Mar 14, 2017	15.97	16.22	15.77	16.05	31,632	+0.06(+0.41%)
Mar 13, 2017	15.97	16.39	15.95	15.98	33,163	-0.09(-0.56%)
Mar 10, 2017	16.34	16.47	16.00	16.07	36,293	-0.24(-1.44%)
Mar 09, 2017	16.23	16.51	16.11	16.31	31,348	+0.15(+0.90%)
Mar 08, 2017	16.26	16.41	16.07	16.16	34,690	+0.06(+0.35%)
Mar 07, 2017	16.02	16.36	16.02	16.10	23,045	-0.02(-0.10%)
Mar 06, 2017	16.57	16.57	16.04	16.12	33,220	-0.28(-1.68%)
Mar 03, 2017	16.39	16.71	16.36	16.40	34,595	-0.04(-0.25%)
Mar 02, 2017	16.85	16.92	16.38	16.44	42,817	-0.48(-2.83%)

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.