First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	10.47	10.59	10.39	10.40	299,255	-0.10(-0.96%)
Oct 30, 2013	10.53	10.59	10.47	10.50	249,620	-0.05(-0.51%)
Oct 29, 2013	10.57	10.64	10.44	10.55	0	-0.01(-0.06%)
Oct 28, 2013	10.50	10.56	10.47	10.56	0	+0.09(+0.83%)
Oct 25, 2013	10.79	10.79	10.40	10.47	0	-0.11(-1.08%)
Oct 24, 2013	10.57	10.63	10.49	10.59	189,633	+0.03(+0.25%)
Oct 23, 2013	10.57	10.64	10.49	10.56	151,349	-0.03(-0.32%)
Oct 22, 2013	10.56	10.65	10.48	10.59	201,541	+0.06(+0.57%)
Oct 21, 2013	10.56	10.63	10.52	10.53	211,559	+0.00(+0.00%)
Oct 18, 2013	10.49	10.61	10.35	10.53	481,517	+0.13(+1.22%)
Oct 17, 2013	10.28	10.40	10.24	10.40	327,636	+0.06(+0.58%)
Oct 16, 2013	10.27	10.49	10.23	10.34	251,438	+0.11(+1.11%)
Oct 15, 2013	10.25	10.34	10.22	10.23	304,178	-0.07(-0.72%)
Oct 14, 2013	10.20	10.32	10.02	10.30	304,570	+0.07(+0.65%)
Oct 11, 2013	9.882	10.24	9.882	10.24	0	+0.32(+3.24%)
Oct 10, 2013	9.869	9.943	9.869	9.916	462,432	+0.16(+1.65%)
Oct 09, 2013	9.829	9.842	9.735	9.755	574,764	-0.06(-0.61%)
Oct 08, 2013	9.882	9.902	9.815	9.815	461,793	-0.07(-0.75%)
Oct 07, 2013	9.929	9.949	9.856	9.889	0	-0.09(-0.94%)
Oct 04, 2013	9.996	10.02	9.916	9.983	0	-0.01(-0.13%)
Oct 03, 2013	10.14	10.14	9.976	9.996	0	-0.13(-1.32%)
Oct 02, 2013	10.21	10.26	10.11	10.13	739,753	-0.11(-1.11%)
Oct 01, 2013	10.19	10.31	10.15	10.24	529,643	+0.08(+0.79%)
Sep 30, 2013	10.10	10.18	10.05	10.16	925,136	+0.00(+0.00%)
Sep 27, 2013	10.18	10.28	10.16	10.16	0	-0.10(-0.98%)
Sep 26, 2013	10.40	10.43	10.18	10.26	335,177	-0.08(-0.78%)
Sep 25, 2013	10.35	10.46	10.34	10.34	147,630	+0.03(+0.32%)
Sep 24, 2013	10.30	10.42	10.21	10.31	179,911	+0.01(+0.13%)
Sep 23, 2013	10.28	10.33	10.15	10.30	226,275	+0.00(+0.00%)
Sep 20, 2013	10.10	10.30	10.08	10.30	0	+0.21(+2.13%)
Sep 19, 2013	10.22	10.24	9.976	10.08	237,598	-0.13(-1.25%)
Sep 18, 2013	10.26	10.38	10.17	10.21	0	-0.03(-0.26%)
Sep 17, 2013	10.09	10.24	10.07	10.24	0	+0.13(+1.33%)
Sep 16, 2013	10.07	10.12	10.02	10.10	0	+0.06(+0.61%)
Sep 13, 2013	10.11	10.12	9.990	10.04	0	-0.03(-0.35%)
Sep 12, 2013	10.12	10.24	10.06	10.08	0	-0.05(-0.46%)
Sep 11, 2013	10.18	10.22	10.12	10.12	0	-0.10(-0.98%)
Sep 10, 2013	10.22	10.24	10.10	10.22	328,821	+0.06(+0.59%)
Sep 09, 2013	10.13	10.17	9.983	10.16	0	+0.08(+0.80%)
Sep 06, 2013	10.12	10.22	9.882	10.08	0	+0.02(+0.20%)
Sep 05, 2013	10.08	10.18	10.04	10.06	0	+0.01(+0.07%)
Sep 04, 2013	10.00	10.06	9.916	10.06	0	+0.08(+0.81%)
Sep 03, 2013	10.18	10.28	9.842	9.976	0	-0.07(-0.73%)
Aug 30, 2013	10.16	10.16	9.990	10.05	0	-0.13(-1.25%)
Aug 29, 2013	10.10	10.23	9.994	10.18	129,094	+0.03(+0.33%)
Aug 28, 2013	10.13	10.24	10.08	10.14	0	+0.05(+0.46%)
Aug 27, 2013	10.40	10.42	10.10	10.10	242,034	-0.39(-3.70%)
Aug 26, 2013	10.58	10.59	10.47	10.49	0	-0.11(-0.99%)
Aug 23, 2013	10.60	10.63	10.47	10.59	0	-0.01(-0.06%)
Aug 22, 2013	10.57	10.66	10.52	10.60	192,947	+0.09(+0.88%)
Aug 21, 2013	10.65	10.70	10.49	10.50	0	-0.16(-1.48%)
Aug 20, 2013	10.58	10.72	10.54	10.66	583,716	+0.12(+1.12%)
Aug 19, 2013	10.65	10.65	10.49	10.54	245,691	-0.08(-0.74%)
Aug 16, 2013	10.56	10.75	10.56	10.62	0	+0.01(+0.12%)
Aug 15, 2013	10.72	10.76	10.55	10.61	238,696	-0.16(-1.47%)
Aug 14, 2013	10.79	10.87	10.73	10.77	191,646	-0.03(-0.24%)
Aug 13, 2013	10.76	10.80	10.61	10.79	215,949	+0.03(+0.31%)
Aug 12, 2013	10.69	10.77	10.66	10.76	195,468	+0.05(+0.43%)
Aug 09, 2013	10.80	10.85	10.70	10.72	150,504	-0.13(-1.15%)
Aug 08, 2013	10.88	10.92	10.83	10.84	207,049	+0.03(+0.31%)
Aug 07, 2013	10.77	10.85	10.74	10.81	341,005	-0.01(-0.12%)
Aug 06, 2013	10.83	10.85	10.70	10.82	511,428	-0.01(-0.06%)
Aug 05, 2013	10.76	10.88	10.70	10.83	282,465	+0.09(+0.86%)
Aug 02, 2013	10.74	10.82	10.67	10.74	162,291	-0.03(-0.31%)

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.