First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	5.105	5.143	5.034	5.055	473,606	-0.05(-1.08%)
Jun 27, 2008	5.330	5.468	5.107	5.110	1,495,059	-0.24(-4.52%)
Jun 26, 2008	5.429	5.512	5.325	5.352	194,080	-0.14(-2.50%)
Jun 25, 2008	5.424	5.682	5.297	5.490	343,943	+0.08(+1.42%)
Jun 24, 2008	5.413	5.621	5.330	5.413	201,034	-0.07(-1.20%)
Jun 23, 2008	5.880	5.990	5.446	5.479	282,341	-0.37(-6.39%)
Jun 20, 2008	5.830	6.100	5.753	5.852	619,378	+0.00(+0.00%)
Jun 19, 2008	5.759	5.858	5.567	5.852	365,262	+0.12(+2.01%)
Jun 18, 2008	5.693	5.830	5.594	5.737	281,910	+0.03(+0.48%)
Jun 17, 2008	5.869	5.869	5.583	5.709	349,626	-0.14(-2.44%)
Jun 16, 2008	5.770	5.907	5.709	5.852	191,081	+0.07(+1.24%)
Jun 13, 2008	5.951	6.001	5.610	5.781	169,860	-0.09(-1.59%)
Jun 12, 2008	5.940	6.122	5.858	5.874	135,843	+0.01(+0.09%)
Jun 11, 2008	5.990	6.078	5.808	5.869	217,265	-0.15(-2.47%)
Jun 10, 2008	6.105	6.165	5.913	6.017	176,566	-0.04(-0.73%)
Jun 09, 2008	6.133	6.171	5.984	6.061	198,814	-0.04(-0.63%)
Jun 06, 2008	6.374	6.523	6.072	6.100	127,226	-0.33(-5.13%)
Jun 05, 2008	6.363	6.468	6.358	6.429	194,382	+0.07(+1.12%)
Jun 04, 2008	6.407	6.556	6.347	6.358	142,871	-0.09(-1.36%)
Jun 03, 2008	6.336	6.545	6.215	6.446	624,801	+0.12(+1.91%)
Jun 02, 2008	6.242	6.564	6.204	6.325	273,065	+0.07(+1.05%)
May 30, 2008	6.325	6.325	5.902	6.259	411,533	-0.11(-1.73%)
May 29, 2008	6.176	6.440	6.154	6.369	193,365	+0.16(+2.57%)
May 28, 2008	6.385	6.443	6.133	6.209	157,218	-0.15(-2.42%)
May 27, 2008	6.319	6.473	6.259	6.363	198,959	+0.05(+0.78%)
May 26, 2008	6.369	6.435	6.253	6.314	184,948	+0.00(+0.00%)
May 23, 2008	6.369	6.435	6.253	6.314	184,948	-0.10(-1.54%)
May 22, 2008	6.314	6.501	6.237	6.413	213,501	+0.11(+1.74%)
May 21, 2008	6.330	6.374	6.237	6.303	145,417	+0.00(+0.00%)
May 20, 2008	6.319	6.374	6.237	6.303	124,684	-0.06(-0.95%)
May 19, 2008	6.440	6.446	6.292	6.363	339,739	-0.09(-1.45%)
May 16, 2008	6.495	6.501	6.231	6.457	321,110	+0.01(+0.09%)
May 15, 2008	6.380	6.512	6.319	6.451	126,003	+0.07(+1.03%)
May 14, 2008	6.501	6.545	6.369	6.385	193,054	-0.10(-1.61%)
May 13, 2008	6.583	6.594	6.369	6.490	141,943	-0.08(-1.25%)
May 12, 2008	6.473	6.605	6.391	6.572	160,860	+0.12(+1.87%)
May 09, 2008	6.402	6.539	6.374	6.451	166,921	-0.02(-0.25%)
May 08, 2008	6.655	6.698	6.413	6.468	154,168	-0.15(-2.24%)
May 07, 2008	7.111	7.155	6.572	6.616	224,107	-0.48(-6.74%)
May 06, 2008	7.094	7.215	6.962	7.094	166,548	-0.04(-0.62%)
May 05, 2008	7.210	7.264	7.045	7.138	208,606	-0.09(-1.22%)
May 02, 2008	7.473	7.473	7.155	7.226	228,387	-0.17(-2.30%)
May 01, 2008	7.199	7.402	7.133	7.396	215,237	+0.19(+2.59%)
Apr 30, 2008	7.435	7.435	7.050	7.210	275,724	-0.19(-2.60%)
Apr 29, 2008	7.517	7.534	7.336	7.402	91,814	-0.03(-0.44%)
Apr 28, 2008	7.413	7.578	7.374	7.435	220,915	-0.06(-0.81%)
Apr 25, 2008	7.534	7.556	7.270	7.495	118,827	-0.02(-0.29%)
Apr 24, 2008	7.138	7.616	7.072	7.517	135,330	+0.40(+5.56%)
Apr 23, 2008	7.314	7.314	7.056	7.122	225,048	-0.15(-2.11%)
Apr 22, 2008	7.325	7.325	7.067	7.275	192,360	-0.15(-2.00%)
Apr 21, 2008	7.512	7.589	7.347	7.424	177,762	-0.15(-1.96%)
Apr 18, 2008	7.545	7.688	7.374	7.572	283,657	+0.21(+2.91%)
Apr 17, 2008	7.270	7.418	7.166	7.358	144,585	+0.03(+0.45%)
Apr 16, 2008	7.056	7.369	6.918	7.325	258,183	+0.34(+4.80%)
Apr 15, 2008	6.753	7.012	6.667	6.990	219,654	+0.30(+4.43%)
Apr 14, 2008	6.303	6.880	6.248	6.693	452,750	-0.37(-5.29%)
Apr 11, 2008	7.067	7.275	7.006	7.067	182,239	-0.22(-3.02%)
Apr 10, 2008	7.149	7.396	7.028	7.286	170,206	+0.14(+1.92%)
Apr 09, 2008	7.391	7.418	7.111	7.149	254,984	-0.21(-2.84%)
Apr 08, 2008	7.286	7.413	6.979	7.358	188,613	+0.03(+0.37%)
Apr 07, 2008	7.385	7.534	7.237	7.330	209,385	+0.03(+0.38%)
Apr 04, 2008	7.523	7.567	7.254	7.303	225,288	-0.20(-2.64%)
Apr 03, 2008	7.352	7.561	7.144	7.501	408,153	-0.13(-1.66%)
Apr 02, 2008	7.594	7.688	7.292	7.627	301,553	+0.04(+0.58%)

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.