First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	8.632	8.754	8.276	8.310	485,748	-0.35(-4.04%)
Jun 29, 2010	9.060	9.143	8.593	8.660	735,928	-0.47(-5.17%)
Jun 25, 2010	8.921	9.149	8.871	9.132	1,148,839	+0.26(+2.88%)
Jun 24, 2010	8.754	9.032	8.754	8.877	559,336	+0.13(+1.46%)
Jun 23, 2010	8.804	8.932	8.693	8.749	477,706	-0.09(-1.07%)
Jun 22, 2010	9.038	9.182	8.810	8.843	412,963	-0.14(-1.55%)
Jun 21, 2010	9.032	9.177	8.838	8.982	356,476	+0.09(+1.00%)
Jun 18, 2010	8.999	9.077	8.782	8.893	1,703,277	-0.05(-0.56%)
Jun 17, 2010	8.888	8.960	8.727	8.943	275,277	+0.09(+1.00%)
Jun 16, 2010	8.838	8.968	8.782	8.854	261,154	-0.01(-0.13%)
Jun 15, 2010	8.749	8.899	8.693	8.866	433,984	+0.14(+1.59%)
Jun 14, 2010	8.843	8.888	8.671	8.727	391,350	-0.04(-0.44%)
Jun 11, 2010	8.660	8.888	8.532	8.765	335,927	+0.01(+0.13%)
Jun 10, 2010	8.588	8.788	8.504	8.754	394,439	+0.32(+3.82%)
Jun 09, 2010	8.649	8.838	8.371	8.432	745,535	-0.08(-0.91%)
Jun 08, 2010	8.543	8.588	8.271	8.510	471,988	+0.02(+0.26%)
Jun 07, 2010	8.665	8.821	8.488	8.488	547,864	-0.11(-1.29%)
Jun 04, 2010	8.882	8.938	8.554	8.599	835,149	-0.45(-4.98%)
Jun 03, 2010	8.866	9.110	8.866	9.049	514,280	+0.23(+2.58%)
Jun 02, 2010	8.749	8.916	8.649	8.821	991,915	+0.20(+2.32%)
Jun 01, 2010	8.737	9.300	8.621	8.621	1,108,934	-0.16(-1.79%)
May 28, 2010	9.068	9.046	8.682	8.778	513,954	-0.29(-3.20%)
May 27, 2010	8.974	9.162	8.836	9.068	522,792	+0.30(+3.40%)
May 26, 2010	8.798	8.969	8.704	8.770	474,240	+0.05(+0.57%)
May 25, 2010	8.411	8.737	8.251	8.720	522,024	+0.11(+1.28%)
May 24, 2010	8.958	9.057	8.577	8.610	400,997	-0.34(-3.77%)
May 21, 2010	8.665	9.118	8.560	8.947	677,131	+0.20(+2.34%)
May 20, 2010	8.781	9.251	8.709	8.742	801,021	-0.64(-6.83%)
May 19, 2010	9.339	9.637	9.190	9.383	626,522	+0.03(+0.37%)
May 18, 2010	9.924	9.941	9.173	9.349	663,788	-0.47(-4.74%)
May 17, 2010	10.06	10.31	9.692	9.814	550,271	-0.17(-1.71%)
May 14, 2010	10.09	10.09	9.830	9.985	696,196	-0.18(-1.74%)
May 13, 2010	10.28	10.37	9.996	10.16	498,829	-0.18(-1.76%)
May 12, 2010	9.897	10.36	9.897	10.34	797,261	+0.45(+4.52%)
May 11, 2010	9.759	10.00	9.400	9.897	625,372	+0.28(+2.87%)
May 10, 2010	9.485	9.913	9.438	9.621	593,446	+0.51(+5.58%)
May 07, 2010	9.389	9.665	9.063	9.112	789,652	-0.28(-2.94%)
May 06, 2010	9.565	9.759	8.809	9.389	711,598	-0.26(-2.69%)
May 05, 2010	9.748	9.853	9.466	9.648	793,688	-0.16(-1.63%)
May 04, 2010	9.980	9.985	9.372	9.808	1,292,625	-0.34(-3.37%)
May 03, 2010	10.48	10.49	9.853	10.15	981,259	-0.40(-3.82%)
Apr 30, 2010	11.50	11.50	10.55	10.55	1,421,554	-0.98(-8.48%)
Apr 29, 2010	11.02	11.59	10.90	11.53	557,109	+0.61(+5.56%)
Apr 28, 2010	11.00	11.22	10.87	10.92	280,492	+0.03(+0.30%)
Apr 27, 2010	11.24	11.53	10.84	10.89	769,082	-0.39(-3.43%)
Apr 26, 2010	11.76	11.79	11.27	11.28	603,370	-0.50(-4.22%)
Apr 23, 2010	11.38	11.78	11.15	11.77	790,595	+0.36(+3.19%)
Apr 22, 2010	10.96	11.42	10.93	11.41	592,530	+0.36(+3.25%)
Apr 21, 2010	10.78	11.06	10.71	11.05	857,894	+0.25(+2.35%)
Apr 20, 2010	10.63	10.84	10.59	10.80	507,854	+0.14(+1.35%)
Apr 19, 2010	10.38	10.74	10.26	10.65	739,897	+0.24(+2.33%)
Apr 16, 2010	10.75	10.75	10.22	10.41	633,692	-0.34(-3.18%)
Apr 15, 2010	10.69	10.87	10.65	10.75	366,338	+0.02(+0.21%)
Apr 14, 2010	10.41	10.73	10.34	10.73	703,245	+0.33(+3.19%)
Apr 13, 2010	10.31	10.47	10.15	10.40	418,608	+0.03(+0.27%)
Apr 12, 2010	10.23	10.43	10.12	10.37	465,874	+0.13(+1.24%)
Apr 09, 2010	10.09	10.31	9.985	10.24	361,652	+0.13(+1.31%)
Apr 08, 2010	10.24	10.33	10.02	10.11	610,863	-0.20(-1.93%)
Apr 07, 2010	10.26	10.55	10.23	10.31	583,434	+0.01(+0.11%)
Apr 06, 2010	10.22	10.44	10.09	10.30	545,835	+0.03(+0.32%)
Apr 05, 2010	9.996	10.27	9.886	10.27	376,567	+0.27(+2.71%)

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.