First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	12.99	12.99	12.73	12.80	569,409	-0.02(-0.17%)
Jun 29, 2015	13.05	13.35	12.81	12.83	206,852	-0.37(-2.81%)
Jun 26, 2015	13.28	13.30	13.17	13.20	670,923	-0.04(-0.32%)
Jun 25, 2015	13.25	13.35	13.23	13.24	365,740	+0.07(+0.54%)
Jun 24, 2015	13.13	13.27	13.12	13.17	308,366	+0.02(+0.16%)
Jun 23, 2015	13.03	13.20	13.02	13.15	416,083	+0.14(+1.10%)
Jun 22, 2015	13.02	13.08	13.02	13.00	285,426	+0.06(+0.50%)
Jun 19, 2015	12.87	12.98	12.81	12.94	797,849	+0.09(+0.67%)
Jun 18, 2015	12.75	12.89	12.62	12.85	336,840	+0.15(+1.18%)
Jun 17, 2015	13.01	13.03	12.64	12.70	284,220	-0.24(-1.87%)
Jun 16, 2015	12.77	12.96	12.70	12.95	414,336	+0.19(+1.45%)
Jun 15, 2015	12.78	12.85	12.58	12.76	249,545	-0.11(-0.83%)
Jun 12, 2015	12.86	12.93	12.76	12.87	172,509	-0.04(-0.33%)
Jun 11, 2015	12.95	12.96	12.73	12.91	286,099	-0.03(-0.22%)
Jun 10, 2015	12.84	13.02	12.82	12.94	351,627	+0.21(+1.63%)
Jun 09, 2015	12.65	12.83	12.54	12.73	336,019	+0.09(+0.68%)
Jun 08, 2015	12.70	12.78	12.60	12.65	239,562	-0.07(-0.56%)
Jun 05, 2015	12.53	12.73	12.47	12.72	232,730	+0.25(+2.00%)
Jun 04, 2015	12.56	12.62	12.41	12.47	133,837	-0.20(-1.58%)
Jun 03, 2015	12.47	12.67	12.38	12.67	245,888	+0.27(+2.19%)
Jun 02, 2015	12.25	12.48	12.19	12.40	235,764	+0.12(+0.99%)
Jun 01, 2015	12.47	12.47	12.23	12.28	303,431	-0.12(-0.98%)
May 29, 2015	12.42	12.48	12.26	12.40	204,332	-0.11(-0.91%)
May 28, 2015	12.42	12.53	12.41	12.51	175,340	+0.03(+0.23%)
May 27, 2015	12.28	12.50	12.23	12.48	233,425	+0.22(+1.80%)
May 26, 2015	12.28	12.32	12.13	12.26	222,156	-0.10(-0.80%)
May 22, 2015	12.37	12.36	12.36	12.36	166,017	-0.04(-0.34%)
May 21, 2015	12.40	12.49	12.35	12.40	171,923	-0.04(-0.28%)
May 20, 2015	12.40	12.47	12.26	12.44	270,412	+0.01(+0.06%)
May 19, 2015	12.23	12.46	12.21	12.43	226,448	+0.21(+1.74%)
May 18, 2015	11.97	12.30	11.96	12.22	287,598	+0.23(+1.95%)
May 15, 2015	12.09	12.18	11.84	11.99	369,823	-0.13(-1.11%)
May 14, 2015	12.10	12.16	12.01	12.12	294,115	+0.09(+0.76%)
May 13, 2015	12.08	12.08	11.89	12.03	540,741	-0.01(-0.06%)
May 12, 2015	11.93	12.09	11.82	12.04	164,364	+0.06(+0.47%)
May 11, 2015	11.89	12.09	11.89	11.98	443,920	+0.11(+0.89%)
May 08, 2015	12.02	12.02	11.82	11.87	232,594	-0.03(-0.24%)
May 07, 2015	11.83	11.99	11.75	11.90	119,269	+0.06(+0.48%)
May 06, 2015	11.86	11.96	11.75	11.84	285,672	+0.03(+0.24%)
May 05, 2015	11.82	11.93	11.76	11.82	269,382	+0.02(+0.18%)
May 04, 2015	11.84	11.89	11.74	11.80	247,055	-0.07(-0.60%)
May 01, 2015	12.20	12.30	11.79	11.87	220,773	-0.34(-2.78%)
Apr 30, 2015	12.22	12.39	12.16	12.21	269,122	-0.24(-1.93%)
Apr 29, 2015	12.39	12.59	12.33	12.45	120,143	-0.03(-0.23%)
Apr 28, 2015	12.28	12.50	12.21	12.47	91,565	+0.24(+1.97%)
Apr 27, 2015	12.31	12.48	12.14	12.23	199,867	-0.06(-0.46%)
Apr 24, 2015	12.39	12.45	12.27	12.29	106,066	-0.09(-0.74%)
Apr 23, 2015	12.37	12.45	12.27	12.38	104,067	-0.05(-0.40%)
Apr 22, 2015	12.38	12.47	12.20	12.43	95,784	+0.06(+0.46%)
Apr 21, 2015	12.41	12.52	12.35	12.38	130,605	-0.01(-0.11%)
Apr 20, 2015	12.33	12.52	12.26	12.39	191,282	+0.12(+0.98%)
Apr 17, 2015	12.50	12.50	12.16	12.27	282,863	-0.33(-2.58%)
Apr 16, 2015	12.52	12.64	12.39	12.59	164,930	+0.03(+0.23%)
Apr 15, 2015	12.40	12.60	12.37	12.57	244,138	+0.19(+1.54%)
Apr 14, 2015	12.54	12.58	12.32	12.38	250,839	-0.22(-1.74%)
Apr 13, 2015	12.46	12.61	12.45	12.59	117,458	+0.11(+0.85%)
Apr 10, 2015	12.52	12.59	12.46	12.49	75,106	+0.04(+0.28%)
Apr 09, 2015	12.47	12.52	12.30	12.45	187,048	-0.06(-0.45%)
Apr 08, 2015	12.50	12.56	12.43	12.51	177,804	-0.01(-0.06%)
Apr 07, 2015	12.59	12.59	12.45	12.52	158,216	-0.06(-0.45%)
Apr 06, 2015	12.54	12.65	12.38	12.57	190,211	-0.10(-0.78%)
Apr 02, 2015	12.60	12.67	12.67	12.67	103,655	+0.03(+0.22%)

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.