First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.438	9.564	9.389	9.529	361,230	+0.14(+1.46%)
Jun 29, 2011	9.318	9.421	9.261	9.392	542,445	+0.12(+1.29%)
Jun 28, 2011	9.170	9.278	9.113	9.272	803,616	+0.10(+1.06%)
Jun 27, 2011	8.981	9.278	8.941	9.175	303,678	+0.17(+1.90%)
Jun 24, 2011	8.964	9.055	8.890	9.004	521,667	+0.05(+0.51%)
Jun 23, 2011	8.953	9.010	8.741	8.958	554,419	-0.07(-0.82%)
Jun 22, 2011	9.130	9.250	9.021	9.033	471,028	-0.16(-1.74%)
Jun 21, 2011	9.204	9.244	9.095	9.192	427,788	+0.04(+0.44%)
Jun 20, 2011	9.124	9.158	8.953	9.152	685,301	+0.12(+1.33%)
Jun 17, 2011	8.918	9.124	8.918	9.033	991,069	+0.16(+1.80%)
Jun 16, 2011	8.781	8.901	8.707	8.873	640,746	+0.08(+0.91%)
Jun 15, 2011	8.833	8.878	8.759	8.793	471,054	-0.12(-1.35%)
Jun 14, 2011	8.913	9.038	8.856	8.913	778,582	+0.06(+0.71%)
Jun 13, 2011	8.953	8.970	8.753	8.850	537,987	+0.02(+0.19%)
Jun 10, 2011	8.975	9.038	8.798	8.833	694,338	-0.17(-1.84%)
Jun 09, 2011	8.907	9.044	8.838	8.998	624,060	+0.15(+1.68%)
Jun 08, 2011	8.844	8.975	8.798	8.850	809,416	-0.04(-0.45%)
Jun 07, 2011	9.033	9.078	8.878	8.890	379,473	-0.05(-0.57%)
Jun 06, 2011	9.015	9.118	8.856	8.941	1,259,794	+0.35(+4.12%)
Jun 03, 2011	8.633	8.893	8.564	8.587	464,311	-0.56(-6.12%)
May 24, 2011	9.260	9.283	9.113	9.147	271,911	-0.09(-0.98%)
May 23, 2011	9.243	9.362	9.226	9.237	401,962	-0.15(-1.57%)
May 20, 2011	9.402	9.504	9.356	9.385	480,970	-0.08(-0.87%)
May 19, 2011	9.509	9.549	9.407	9.467	315,349	-0.01(-0.15%)
May 18, 2011	9.356	9.487	9.317	9.481	340,685	+0.14(+1.46%)
May 17, 2011	9.288	9.402	9.260	9.345	391,636	+0.03(+0.37%)
May 16, 2011	9.334	9.419	9.300	9.311	264,537	-0.08(-0.84%)
May 13, 2011	9.560	9.560	9.362	9.390	300,220	-0.16(-1.72%)
May 12, 2011	9.334	9.583	9.334	9.555	298,143	+0.17(+1.81%)
May 11, 2011	9.345	9.436	9.339	9.385	386,480	+0.01(+0.06%)
May 10, 2011	9.260	9.385	9.237	9.379	212,888	+0.18(+1.91%)
May 09, 2011	9.164	9.226	9.124	9.203	248,959	+0.02(+0.25%)
May 06, 2011	9.243	9.243	9.130	9.181	553,084	+0.05(+0.50%)
May 05, 2011	9.152	9.305	9.118	9.135	479,965	-0.05(-0.49%)
May 04, 2011	9.243	9.277	9.181	9.181	302,080	-0.07(-0.80%)
May 03, 2011	9.254	9.356	9.209	9.254	358,702	+0.00(+0.00%)
May 02, 2011	9.271	9.407	9.243	9.254	349,516	-0.09(-0.91%)
Apr 29, 2011	9.475	9.475	9.328	9.339	449,773	-0.07(-0.72%)
Apr 28, 2011	9.543	9.770	7.906	9.407	932,401	-0.11(-1.13%)
Apr 27, 2011	9.322	9.521	9.294	9.515	253,717	+0.16(+1.76%)
Apr 26, 2011	9.198	9.458	9.198	9.351	205,080	+0.16(+1.79%)
Apr 25, 2011	9.237	9.300	9.164	9.186	168,051	-0.04(-0.43%)
Apr 21, 2011	9.288	9.288	9.158	9.226	175,824	-0.01(-0.12%)
Apr 20, 2011	9.254	9.260	9.147	9.237	381,174	+0.10(+1.05%)
Apr 19, 2011	9.277	9.294	9.118	9.141	253,106	-0.08(-0.86%)
Apr 18, 2011	9.186	9.305	9.135	9.220	355,057	-0.07(-0.79%)
Apr 15, 2011	9.283	9.419	9.283	9.294	645,071	-0.01(-0.06%)
Apr 14, 2011	9.152	9.322	9.130	9.300	297,958	+0.08(+0.86%)
Apr 13, 2011	9.328	9.424	9.141	9.220	342,940	-0.07(-0.79%)
Apr 12, 2011	9.311	9.356	9.260	9.294	299,957	-0.07(-0.73%)
Apr 11, 2011	9.379	9.441	9.305	9.362	242,561	-0.03(-0.36%)
Apr 08, 2011	9.634	9.634	9.379	9.396	258,650	-0.18(-1.89%)
Apr 07, 2011	9.759	9.759	9.560	9.577	264,966	-0.17(-1.74%)
Apr 06, 2011	9.572	9.770	9.532	9.747	222,477	+0.22(+2.26%)
Apr 05, 2011	9.481	9.645	9.481	9.532	242,051	+0.02(+0.18%)
Apr 04, 2011	9.521	9.572	9.470	9.515	382,420	-0.01(-0.06%)

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.