First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	8.398	8.398	8.151	8.189	1,177,579	-0.18(-2.10%)
Jun 29, 2006	8.244	8.365	8.090	8.365	503,236	+0.18(+2.21%)
Jun 28, 2006	8.173	8.195	8.046	8.184	944,207	+0.09(+1.15%)
Jun 27, 2006	8.239	8.288	8.090	8.090	282,568	-0.14(-1.67%)
Jun 26, 2006	8.184	8.239	8.145	8.228	247,976	+0.12(+1.42%)
Jun 23, 2006	8.035	8.189	7.948	8.112	328,019	+0.08(+0.96%)
Jun 22, 2006	8.206	8.217	7.986	8.035	134,286	-0.21(-2.60%)
Jun 21, 2006	8.140	8.266	8.129	8.250	179,519	+0.11(+1.35%)
Jun 20, 2006	8.365	8.370	8.134	8.140	231,410	-0.23(-2.69%)
Jun 19, 2006	8.618	8.618	8.365	8.365	147,557	-0.24(-2.75%)
Jun 16, 2006	8.854	8.859	8.568	8.601	842,196	-0.30(-3.33%)
Jun 15, 2006	8.755	8.950	8.733	8.898	159,071	+0.17(+1.95%)
Jun 14, 2006	8.722	8.771	8.607	8.727	132,121	+0.00(+0.00%)
Jun 13, 2006	8.722	8.947	8.711	8.727	221,706	-0.04(-0.44%)
Jun 12, 2006	8.865	8.870	8.695	8.766	203,583	-0.09(-1.05%)
Jun 09, 2006	8.947	8.997	8.821	8.859	152,085	-0.08(-0.92%)
Jun 08, 2006	8.843	8.991	8.678	8.942	274,067	-0.02(-0.18%)
Jun 07, 2006	8.826	9.019	8.722	8.958	190,053	+0.18(+2.00%)
Jun 06, 2006	8.804	8.854	8.596	8.782	185,800	-0.01(-0.12%)
Jun 05, 2006	9.101	9.123	8.782	8.793	272,150	-0.37(-4.02%)
Jun 02, 2006	9.123	9.183	8.997	9.161	166,978	+0.05(+0.60%)
Jun 01, 2006	8.931	9.137	8.777	9.106	186,308	+0.19(+2.16%)
May 31, 2006	8.810	9.085	8.738	8.914	309,521	+0.12(+1.37%)
May 30, 2006	9.035	9.041	8.788	8.793	140,585	-0.30(-3.26%)
May 26, 2006	9.074	9.106	8.804	9.090	67,073	+0.08(+0.91%)
May 25, 2006	9.019	9.079	8.936	9.008	97,499	+0.07(+0.74%)
May 24, 2006	8.695	9.008	8.640	8.942	182,914	+0.24(+2.71%)
May 23, 2006	8.980	9.035	8.706	8.706	180,274	-0.21(-2.34%)
May 22, 2006	8.760	8.925	8.673	8.914	198,945	+0.09(+1.06%)
May 19, 2006	8.557	8.887	8.541	8.821	125,952	+0.21(+2.49%)
May 18, 2006	8.513	8.788	8.476	8.607	265,060	+0.14(+1.69%)
May 17, 2006	8.486	8.568	8.376	8.464	184,961	-0.10(-1.15%)
May 16, 2006	8.552	8.601	8.513	8.563	105,960	+0.05(+0.58%)
May 15, 2006	8.502	8.777	8.387	8.513	113,510	-0.03(-0.32%)
May 12, 2006	8.568	8.618	8.530	8.541	131,298	-0.08(-0.96%)
May 11, 2006	8.804	8.804	8.557	8.623	199,854	-0.20(-2.30%)
May 10, 2006	8.815	8.865	8.623	8.826	284,188	-0.03(-0.37%)
May 09, 2006	8.898	9.008	8.837	8.859	101,053	-0.07(-0.80%)
May 08, 2006	8.903	9.002	8.903	8.931	118,637	-0.04(-0.49%)
May 05, 2006	8.722	8.997	8.722	8.975	186,638	+0.31(+3.55%)
May 04, 2006	8.623	8.749	8.623	8.667	205,012	+0.07(+0.77%)
May 03, 2006	8.711	8.744	8.530	8.601	188,407	-0.14(-1.57%)
May 02, 2006	8.651	8.804	8.651	8.738	107,886	+0.10(+1.14%)
May 01, 2006	8.804	8.881	8.623	8.640	166,701	-0.16(-1.87%)
Apr 28, 2006	8.733	8.865	8.722	8.804	208,650	+0.01(+0.12%)
Apr 27, 2006	8.733	8.892	8.733	8.793	123,746	+0.02(+0.22%)
Apr 26, 2006	8.738	8.848	8.733	8.774	181,964	+0.02(+0.28%)
Apr 25, 2006	8.788	8.815	8.717	8.749	191,779	-0.05(-0.56%)
Apr 24, 2006	8.870	8.916	8.700	8.799	205,744	-0.01(-0.06%)
Apr 21, 2006	8.870	8.870	8.678	8.804	239,727	+0.04(+0.44%)
Apr 20, 2006	8.782	8.826	8.673	8.766	94,744	-0.06(-0.68%)
Apr 19, 2006	8.689	8.832	8.618	8.826	205,192	+0.15(+1.71%)
Apr 18, 2006	8.623	8.695	8.596	8.678	229,868	+0.08(+0.96%)
Apr 17, 2006	8.579	8.618	8.464	8.596	101,177	+0.00(+0.00%)
Apr 13, 2006	8.469	8.612	8.469	8.596	54,394	+0.09(+1.10%)
Apr 12, 2006	8.574	8.612	8.464	8.502	79,168	-0.07(-0.83%)
Apr 11, 2006	8.656	8.766	8.541	8.574	124,059	-0.08(-0.89%)
Apr 10, 2006	8.590	8.673	8.502	8.651	236,337	+0.05(+0.57%)
Apr 07, 2006	8.892	8.925	8.574	8.601	130,479	-0.28(-3.15%)
Apr 06, 2006	8.947	8.953	8.799	8.881	112,636	-0.09(-1.04%)
Apr 05, 2006	9.145	9.161	8.909	8.975	125,570	-0.18(-1.98%)
Apr 04, 2006	9.123	9.332	9.024	9.156	192,557	+0.05(+0.60%)

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.