First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	12.62	12.80	12.60	12.73	183,293	+0.01(+0.11%)
Mar 30, 2015	12.45	12.79	12.41	12.72	159,652	+0.26(+2.12%)
Mar 27, 2015	12.50	12.53	12.34	12.45	196,827	-0.09(-0.68%)
Mar 26, 2015	12.47	12.56	12.30	12.54	123,432	+0.06(+0.52%)
Mar 25, 2015	12.72	12.72	12.47	12.47	239,156	-0.24(-1.91%)
Mar 24, 2015	12.67	12.75	12.62	12.72	149,272	+0.01(+0.06%)
Mar 23, 2015	12.65	12.77	12.57	12.71	166,217	+0.03(+0.23%)
Mar 20, 2015	12.55	12.75	12.43	12.68	492,718	+0.20(+1.60%)
Mar 19, 2015	12.48	12.50	12.31	12.48	122,643	-0.02(-0.17%)
Mar 18, 2015	12.69	12.81	12.44	12.50	247,239	-0.26(-2.02%)
Mar 17, 2015	12.62	12.79	12.57	12.76	162,904	+0.06(+0.45%)
Mar 16, 2015	12.78	12.86	12.67	12.70	150,118	-0.06(-0.45%)
Mar 13, 2015	12.78	12.83	12.55	12.76	190,042	-0.01(-0.06%)
Mar 12, 2015	12.28	12.79	12.25	12.77	266,904	+0.61(+5.00%)
Mar 11, 2015	12.18	12.28	12.10	12.16	256,540	+0.03(+0.24%)
Mar 10, 2015	12.17	12.30	12.07	12.13	184,027	-0.20(-1.62%)
Mar 09, 2015	12.21	12.35	12.21	12.33	206,954	+0.17(+1.41%)
Mar 06, 2015	12.05	12.40	12.05	12.16	437,186	+0.04(+0.35%)
Mar 05, 2015	12.22	12.39	12.04	12.12	373,131	-0.10(-0.82%)
Mar 04, 2015	12.34	12.35	12.38	12.22	165,907	-0.16(-1.33%)
Mar 03, 2015	12.47	12.57	12.38	12.38	172,124	-0.16(-1.31%)
Mar 02, 2015	12.42	12.60	12.42	12.55	191,591	+0.09(+0.69%)
Feb 27, 2015	12.53	12.61	12.45	12.46	204,852	-0.11(-0.91%)
Feb 26, 2015	12.50	12.70	12.47	12.57	250,386	+0.03(+0.23%)
Feb 25, 2015	12.74	12.74	12.52	12.55	160,347	-0.19(-1.46%)
Feb 24, 2015	12.55	12.74	12.53	12.73	287,763	+0.21(+1.64%)
Feb 23, 2015	12.43	12.53	12.38	12.53	158,146	+0.01(+0.06%)
Feb 20, 2015	12.57	12.57	12.31	12.52	252,921	-0.03(-0.23%)
Feb 19, 2015	12.50	12.65	12.45	12.55	179,073	-0.03(-0.23%)
Feb 18, 2015	12.75	12.77	12.51	12.58	238,777	-0.25(-1.93%)
Feb 17, 2015	12.61	12.83	12.55	12.82	290,063	+0.22(+1.74%)
Feb 13, 2015	12.65	12.60	12.60	12.60	169,371	+0.00(+0.00%)
Feb 12, 2015	12.39	12.62	12.37	12.60	168,997	+0.30(+2.42%)
Feb 11, 2015	12.33	12.37	12.21	12.31	155,967	-0.06(-0.46%)
Feb 10, 2015	12.47	12.47	12.20	12.36	137,779	+0.04(+0.29%)
Feb 09, 2015	12.62	12.62	12.32	12.33	194,389	-0.32(-2.52%)
Feb 06, 2015	12.57	12.80	12.32	12.65	328,161	+0.13(+1.08%)
Feb 05, 2015	12.22	12.52	12.16	12.51	255,003	+0.35(+2.85%)
Feb 04, 2015	12.19	12.36	11.87	12.16	210,256	-0.12(-0.98%)
Feb 03, 2015	12.05	12.41	12.05	12.29	288,223	+0.25(+2.06%)
Feb 02, 2015	11.69	12.06	11.65	12.04	311,310	+0.33(+2.85%)
Jan 30, 2015	11.68	12.02	11.68	11.70	323,300	-0.27(-2.25%)
Jan 29, 2015	11.75	12.04	11.75	11.97	408,360	+0.21(+1.75%)
Jan 28, 2015	12.25	12.25	11.73	11.77	223,269	-0.42(-3.43%)
Jan 27, 2015	12.26	12.32	12.15	12.19	155,826	-0.19(-1.55%)
Jan 26, 2015	12.23	12.43	12.08	12.38	195,673	+0.08(+0.69%)
Jan 23, 2015	12.53	12.53	12.24	12.29	202,561	-0.23(-1.87%)
Jan 22, 2015	12.03	12.55	11.92	12.53	301,195	+0.64(+5.36%)
Jan 21, 2015	12.00	12.16	11.89	11.89	380,724	-0.15(-1.24%)
Jan 20, 2015	12.16	12.16	11.96	12.04	334,883	-0.06(-0.53%)
Jan 16, 2015	11.81	12.12	11.63	12.10	354,150	+0.28(+2.34%)
Jan 15, 2015	11.80	11.90	11.69	11.82	348,202	-0.01(-0.12%)
Jan 14, 2015	11.89	11.98	11.71	11.84	210,706	-0.22(-1.82%)
Jan 13, 2015	12.17	12.38	11.91	12.06	378,195	+0.01(+0.12%)
Jan 12, 2015	12.13	12.24	11.96	12.04	286,750	-0.09(-0.70%)
Jan 09, 2015	12.56	12.56	12.12	12.13	351,302	-0.41(-3.28%)
Jan 08, 2015	12.37	12.55	12.28	12.54	412,689	+0.22(+1.78%)
Jan 07, 2015	12.32	12.48	12.01	12.32	367,382	+0.06(+0.46%)
Jan 06, 2015	12.65	12.65	12.21	12.26	323,412	-0.36(-2.86%)
Jan 05, 2015	12.88	12.88	12.58	12.63	340,612	-0.34(-2.62%)

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.