First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	11.74	11.79	11.79	11.79	382,274	+0.03(+0.28%)
Dec 30, 2013	11.87	11.87	11.75	11.75	230,479	-0.12(-0.97%)
Dec 27, 2013	11.94	11.96	11.81	11.87	212,399	-0.03(-0.23%)
Dec 26, 2013	11.89	11.99	11.80	11.89	285,675	+0.02(+0.17%)
Dec 24, 2013	11.83	11.97	11.83	11.87	165,232	+0.02(+0.17%)
Dec 23, 2013	11.74	11.85	11.66	11.85	480,279	+0.21(+1.80%)
Dec 20, 2013	11.52	11.72	11.46	11.64	1,194,090	+0.18(+1.59%)
Dec 19, 2013	11.59	11.60	11.42	11.46	345,492	-0.13(-1.11%)
Dec 18, 2013	11.18	11.60	10.98	11.59	660,136	+0.39(+3.50%)
Dec 17, 2013	11.29	11.33	11.16	11.20	519,810	-0.12(-1.02%)
Dec 16, 2013	11.24	11.31	11.16	11.31	321,350	+0.14(+1.21%)
Dec 13, 2013	11.17	11.28	11.09	11.18	438,483	+0.01(+0.12%)
Dec 12, 2013	11.09	11.23	11.09	11.16	283,077	+0.06(+0.55%)
Dec 11, 2013	11.15	11.21	11.02	11.10	629,731	-0.05(-0.42%)
Dec 10, 2013	11.18	11.20	11.10	11.15	790,607	-0.07(-0.60%)
Dec 09, 2013	11.24	11.26	11.10	11.22	478,535	-0.03(-0.24%)
Dec 06, 2013	11.23	11.32	11.12	11.25	0	+0.12(+1.03%)
Dec 05, 2013	11.03	11.18	11.01	11.13	0	+0.08(+0.73%)
Dec 04, 2013	10.95	11.15	10.87	11.05	0	+0.07(+0.68%)
Dec 03, 2013	10.90	11.01	10.85	10.97	0	+0.07(+0.62%)
Dec 02, 2013	11.14	11.19	10.90	10.91	212,314	-0.27(-2.42%)
Nov 29, 2013	11.24	11.30	11.08	11.18	0	+0.00(+0.00%)
Nov 27, 2013	11.08	11.20	11.05	11.18	0	+0.12(+1.10%)
Nov 26, 2013	10.91	11.06	10.85	11.06	0	+0.14(+1.24%)
Nov 25, 2013	10.81	11.00	10.79	10.92	404,279	+0.11(+0.99%)
Nov 22, 2013	10.71	10.82	10.63	10.81	0	+0.12(+1.13%)
Nov 21, 2013	10.58	10.72	10.56	10.69	338,841	+0.14(+1.33%)
Nov 20, 2013	10.63	10.66	10.49	10.55	0	-0.05(-0.51%)
Nov 19, 2013	10.60	10.71	10.56	10.61	147,362	+0.02(+0.19%)
Nov 18, 2013	10.56	10.69	10.50	10.59	0	+0.03(+0.32%)
Nov 15, 2013	10.57	10.59	10.43	10.55	0	-0.03(-0.32%)
Nov 14, 2013	10.58	10.63	10.50	10.59	188,929	+0.02(+0.19%)
Nov 13, 2013	10.40	10.57	10.29	10.57	280,525	+0.14(+1.35%)
Nov 12, 2013	10.49	10.52	10.34	10.43	0	-0.08(-0.77%)
Nov 11, 2013	10.65	10.65	10.51	10.51	0	-0.13(-1.26%)
Nov 08, 2013	10.24	10.71	10.24	10.64	0	+0.40(+3.93%)
Nov 07, 2013	10.39	10.45	10.20	10.24	261,977	-0.14(-1.36%)
Nov 06, 2013	10.35	10.47	10.31	10.38	140,991	+0.07(+0.65%)
Nov 05, 2013	10.34	10.43	10.28	10.31	98,059	-0.07(-0.65%)
Nov 04, 2013	10.33	10.38	10.26	10.38	232,205	+0.05(+0.52%)
Nov 01, 2013	10.38	10.45	10.22	10.32	0	-0.07(-0.71%)
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%)

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.