First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.814	9.912	9.774	9.807	819,102	-0.06(-0.60%)
Jun 27, 2013	9.801	9.893	9.794	9.866	0	+0.10(+1.01%)
Jun 26, 2013	9.926	9.959	9.761	9.768	0	-0.06(-0.60%)
Jun 25, 2013	9.761	9.886	9.648	9.827	0	+0.18(+1.84%)
Jun 24, 2013	9.603	9.755	9.577	9.649	0	-0.03(-0.27%)
Jun 21, 2013	9.590	9.722	9.465	9.676	1,058,759	+0.12(+1.24%)
Jun 20, 2013	9.458	9.603	9.419	9.557	0	-0.07(-0.68%)
Jun 19, 2013	9.643	9.669	9.550	9.623	0	-0.05(-0.54%)
Jun 18, 2013	9.643	9.695	9.577	9.676	0	+0.05(+0.48%)
Jun 17, 2013	9.708	9.728	9.590	9.629	0	-0.04(-0.41%)
Jun 14, 2013	9.919	9.919	9.649	9.669	0	-0.24(-2.46%)
Jun 13, 2013	9.814	9.912	9.728	9.912	216,871	+0.13(+1.35%)
Jun 12, 2013	9.959	9.972	9.748	9.781	186,666	-0.14(-1.39%)
Jun 11, 2013	9.912	10.02	9.873	9.919	257,818	-0.09(-0.92%)
Jun 10, 2013	9.926	10.02	9.831	10.01	0	+0.10(+1.00%)
Jun 07, 2013	9.919	10.07	9.860	9.912	0	+0.03(+0.33%)
Jun 06, 2013	9.919	9.985	9.807	9.880	361,396	-0.02(-0.20%)
Jun 05, 2013	10.04	10.14	9.866	9.899	0	-0.18(-1.76%)
Jun 04, 2013	10.19	10.24	9.952	10.08	0	-0.13(-1.23%)
Jun 03, 2013	10.15	10.29	10.04	10.20	521,479	+0.06(+0.58%)
May 31, 2013	10.23	10.30	10.14	10.14	247,816	-0.17(-1.66%)
May 30, 2013	10.27	10.37	10.19	10.31	198,488	+0.04(+0.38%)
May 29, 2013	10.33	10.43	10.07	10.27	241,025	-0.13(-1.26%)
May 28, 2013	10.39	10.51	10.17	10.41	279,805	+0.14(+1.39%)
May 24, 2013	10.13	10.27	10.08	10.26	0	+0.10(+1.02%)
May 23, 2013	10.08	10.19	9.978	10.16	0	+0.01(+0.06%)
May 22, 2013	10.30	10.48	10.10	10.15	0	-0.14(-1.39%)
May 21, 2013	10.30	10.31	10.21	10.30	0	+0.02(+0.19%)
May 20, 2013	10.17	10.29	10.11	10.28	0	+0.06(+0.57%)
May 17, 2013	10.11	10.22	10.09	10.22	0	+0.09(+0.90%)
May 16, 2013	10.09	10.17	10.05	10.13	439,300	-0.02(-0.19%)
May 15, 2013	10.04	10.17	9.998	10.15	0	+0.30(+3.03%)
May 13, 2013	9.894	9.907	9.816	9.849	0	-0.05(-0.52%)
May 10, 2013	9.952	9.979	9.894	9.900	0	-0.04(-0.39%)
May 09, 2013	10.08	10.10	9.939	9.939	0	-0.18(-1.73%)
May 08, 2013	10.01	10.15	9.985	10.11	0	+0.05(+0.52%)
May 07, 2013	10.00	10.06	9.978	10.06	0	+0.05(+0.45%)
May 06, 2013	10.04	10.40	9.849	10.02	0	+0.12(+1.24%)
May 03, 2013	9.887	9.926	9.758	9.894	0	+0.14(+1.40%)
May 02, 2013	9.635	9.881	9.628	9.758	0	+0.14(+1.48%)
May 01, 2013	9.939	9.959	9.589	9.615	477,938	-0.35(-3.51%)
Apr 30, 2013	9.978	10.04	9.939	9.965	0	-0.07(-0.71%)
Apr 29, 2013	10.06	10.08	9.978	10.04	204,512	-0.02(-0.19%)
Apr 26, 2013	10.07	10.14	9.907	10.06	377,786	-0.08(-0.83%)
Apr 25, 2013	10.39	10.39	10.09	10.14	341,374	-0.25(-2.43%)
Apr 24, 2013	10.19	10.41	10.09	10.39	295,491	+0.20(+1.97%)
Apr 23, 2013	10.04	10.21	10.04	10.19	119,508	+0.21(+2.08%)
Apr 22, 2013	10.07	10.07	9.816	9.985	204,630	-0.06(-0.58%)
Apr 19, 2013	9.842	10.11	9.842	10.04	266,872	+0.19(+1.98%)
Apr 18, 2013	9.881	9.907	9.771	9.849	255,792	+0.02(+0.20%)
Apr 17, 2013	9.874	9.985	9.745	9.829	308,130	-0.15(-1.49%)
Apr 16, 2013	10.02	10.04	9.874	9.978	299,950	+0.08(+0.85%)
Apr 15, 2013	10.14	10.15	9.881	9.894	418,556	-0.29(-2.86%)
Apr 12, 2013	10.21	10.26	10.15	10.19	157,439	-0.10(-1.01%)
Apr 11, 2013	10.33	10.37	10.25	10.29	142,719	-0.07(-0.69%)
Apr 10, 2013	10.15	10.38	10.15	10.36	269,004	+0.21(+2.04%)
Apr 09, 2013	10.23	10.24	10.14	10.15	367,814	-0.08(-0.82%)
Apr 08, 2013	10.14	10.24	10.01	10.24	179,394	+0.11(+1.09%)
Apr 05, 2013	9.952	10.13	9.887	10.13	232,063	+0.02(+0.19%)
Apr 04, 2013	9.985	10.11	9.965	10.11	172,426	+0.12(+1.17%)
Apr 03, 2013	10.13	10.13	9.972	9.991	250,792	-0.11(-1.09%)
Apr 02, 2013	10.28	10.33	10.08	10.10	188,659	-0.12(-1.20%)

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.