First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	8.543	9.088	8.421	8.849	821,790	+0.32(+3.71%)
Aug 30, 2010	8.810	8.904	8.493	8.532	483,466	-0.31(-3.52%)
Aug 27, 2010	8.721	8.904	8.554	8.843	516,097	+0.23(+2.65%)
Aug 26, 2010	8.727	8.843	8.521	8.615	428,347	-0.08(-0.96%)
Aug 25, 2010	8.488	8.721	8.387	8.699	412,125	+0.14(+1.62%)
Aug 24, 2010	8.465	8.635	8.237	8.560	827,387	-0.00(-0.03%)
Aug 23, 2010	8.638	8.754	8.488	8.563	504,885	-0.00(-0.03%)
Aug 20, 2010	8.688	8.871	8.471	8.565	805,783	-0.16(-1.85%)
Aug 19, 2010	9.016	9.099	8.543	8.727	637,974	-0.33(-3.68%)
Aug 18, 2010	8.866	9.160	8.832	9.060	457,309	+0.16(+1.81%)
Aug 17, 2010	8.871	9.004	8.760	8.899	480,109	+0.14(+1.59%)
Aug 16, 2010	8.582	8.849	8.582	8.760	331,483	+0.12(+1.35%)
Aug 13, 2010	8.627	8.727	8.576	8.643	466,738	-0.03(-0.32%)
Aug 12, 2010	8.627	8.746	8.549	8.671	769,668	-0.08(-0.95%)
Aug 11, 2010	8.943	8.971	8.710	8.754	774,393	-0.39(-4.26%)
Aug 10, 2010	9.054	9.232	8.960	9.143	361,967	-0.04(-0.42%)
Aug 09, 2010	9.166	9.210	9.038	9.182	618,239	+0.06(+0.67%)
Aug 06, 2010	9.199	9.227	8.960	9.121	362,838	-0.22(-2.38%)
Aug 05, 2010	9.410	9.449	9.249	9.344	462,933	-0.16(-1.70%)
Aug 04, 2010	9.049	9.849	9.049	9.505	806,116	+0.48(+5.30%)
Aug 03, 2010	9.082	9.260	8.971	9.027	357,200	-0.07(-0.73%)
Aug 02, 2010	8.999	9.199	8.893	9.093	385,915	+0.26(+2.89%)
Jul 30, 2010	8.893	9.127	8.718	8.838	636,534	-0.21(-2.27%)
Jul 29, 2010	9.027	9.110	8.849	9.043	619,612	+0.13(+1.50%)
Jul 28, 2010	8.977	9.105	8.821	8.910	625,355	-0.12(-1.29%)
Jul 27, 2010	8.771	9.127	8.693	9.027	609,407	+0.30(+3.44%)
Jul 26, 2010	8.349	8.754	8.321	8.727	768,080	+0.43(+5.16%)
Jul 23, 2010	8.165	8.404	8.137	8.299	483,956	+0.08(+0.95%)
Jul 22, 2010	8.093	8.276	8.065	8.221	613,651	+0.27(+3.43%)
Jul 21, 2010	8.199	8.243	7.893	7.948	623,316	-0.19(-2.39%)
Jul 20, 2010	7.932	8.249	7.904	8.143	917,961	+0.10(+1.24%)
Jul 19, 2010	8.110	8.148	7.915	8.043	532,839	-0.03(-0.41%)
Jul 16, 2010	8.337	8.443	8.010	8.076	537,799	-0.34(-4.09%)
Jul 15, 2010	8.443	8.476	8.332	8.421	483,463	-0.02(-0.26%)
Jul 14, 2010	8.504	8.532	8.332	8.443	395,458	-0.12(-1.43%)
Jul 13, 2010	8.482	8.621	8.449	8.565	1,051,153	+0.17(+2.05%)
Jul 12, 2010	8.387	8.549	8.287	8.393	323,909	-0.04(-0.53%)
Jul 09, 2010	8.399	8.504	8.343	8.438	467,782	+0.00(+0.00%)
Jul 08, 2010	8.365	8.615	8.226	8.438	1,211,390	+0.16(+1.95%)
Jul 07, 2010	7.954	8.276	7.926	8.276	1,714,359	+0.37(+4.71%)
Jul 06, 2010	8.037	8.143	7.837	7.904	689,579	+0.02(+0.21%)
Jul 02, 2010	8.254	8.254	7.748	7.887	596,815	-0.30(-3.67%)
Jul 01, 2010	8.354	8.382	7.960	8.187	535,442	-0.12(-1.47%)
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%)

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.