First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.23	12.39	12.17	12.21	268,993	-0.24(-1.93%)
Apr 29, 2015	12.40	12.59	12.34	12.45	120,085	-0.03(-0.23%)
Apr 28, 2015	12.28	12.50	12.21	12.48	91,521	+0.24(+1.97%)
Apr 27, 2015	12.32	12.49	12.15	12.24	199,771	-0.06(-0.46%)
Apr 24, 2015	12.40	12.45	12.28	12.30	106,015	-0.09(-0.74%)
Apr 23, 2015	12.37	12.45	12.28	12.39	104,017	-0.05(-0.40%)
Apr 22, 2015	12.38	12.47	12.20	12.44	95,738	+0.06(+0.46%)
Apr 21, 2015	12.42	12.52	12.36	12.38	130,542	-0.01(-0.11%)
Apr 20, 2015	12.33	12.53	12.27	12.40	191,190	+0.12(+0.98%)
Apr 17, 2015	12.50	12.51	12.17	12.28	282,727	-0.33(-2.58%)
Apr 16, 2015	12.52	12.64	12.40	12.60	164,851	+0.03(+0.23%)
Apr 15, 2015	12.40	12.61	12.37	12.57	244,020	+0.19(+1.54%)
Apr 14, 2015	12.55	12.59	12.32	12.38	250,719	-0.22(-1.74%)
Apr 13, 2015	12.47	12.61	12.45	12.60	117,401	+0.11(+0.85%)
Apr 10, 2015	12.52	12.59	12.47	12.49	75,070	+0.04(+0.28%)
Apr 09, 2015	12.48	12.52	12.30	12.46	186,958	-0.06(-0.45%)
Apr 08, 2015	12.51	12.57	12.44	12.52	177,719	-0.01(-0.06%)
Apr 07, 2015	12.59	12.60	12.46	12.52	158,140	-0.06(-0.45%)
Apr 06, 2015	12.55	12.66	12.38	12.58	190,120	-0.10(-0.78%)
Apr 02, 2015	12.61	12.68	12.68	12.68	103,605	+0.03(+0.22%)
Apr 01, 2015	12.59	12.66	12.43	12.65	131,776	+0.05(+0.39%)
Mar 31, 2015	12.49	12.67	12.47	12.60	185,203	+0.01(+0.11%)
Mar 30, 2015	12.32	12.66	12.28	12.59	161,316	+0.26(+2.12%)
Mar 27, 2015	12.37	12.40	12.21	12.32	198,878	-0.08(-0.68%)
Mar 26, 2015	12.34	12.43	12.18	12.41	124,719	+0.06(+0.52%)
Mar 25, 2015	12.59	12.59	12.34	12.35	241,648	-0.24(-1.91%)
Mar 24, 2015	12.54	12.61	12.49	12.59	150,828	+0.01(+0.06%)
Mar 23, 2015	12.52	12.64	12.44	12.58	167,949	+0.03(+0.23%)
Mar 20, 2015	12.42	12.62	12.30	12.55	497,853	+0.20(+1.60%)
Mar 19, 2015	12.35	12.37	12.18	12.35	123,922	-0.02(-0.17%)
Mar 18, 2015	12.56	12.68	12.31	12.37	249,815	-0.25(-2.02%)
Mar 17, 2015	12.49	12.66	12.44	12.63	164,602	+0.06(+0.45%)
Mar 16, 2015	12.65	12.73	12.54	12.57	151,683	-0.06(-0.45%)
Mar 13, 2015	12.65	12.70	12.42	12.63	192,023	-0.01(-0.06%)
Mar 12, 2015	12.15	12.66	12.13	12.64	269,685	+0.60(+5.00%)
Mar 11, 2015	12.06	12.15	11.98	12.03	259,213	+0.03(+0.24%)
Mar 10, 2015	12.05	12.17	11.95	12.01	185,945	-0.20(-1.62%)
Mar 09, 2015	12.08	12.23	12.08	12.20	209,111	+0.17(+1.41%)
Mar 06, 2015	11.92	12.28	11.92	12.03	441,742	+0.04(+0.35%)
Mar 05, 2015	12.10	12.26	11.91	11.99	377,019	-0.10(-0.82%)
Mar 04, 2015	12.21	12.23	12.25	12.09	167,636	-0.16(-1.33%)
Mar 03, 2015	12.35	12.44	12.25	12.25	173,918	-0.16(-1.31%)
Mar 02, 2015	12.29	12.47	12.29	12.42	193,587	+0.08(+0.69%)
Feb 27, 2015	12.40	12.48	12.32	12.33	206,987	-0.11(-0.91%)
Feb 26, 2015	12.37	12.57	12.35	12.44	252,996	+0.03(+0.23%)
Feb 25, 2015	12.61	12.61	12.39	12.42	162,018	-0.18(-1.46%)
Feb 24, 2015	12.43	12.61	12.40	12.60	290,762	+0.20(+1.64%)
Feb 23, 2015	12.31	12.40	12.25	12.40	159,794	+0.01(+0.06%)
Feb 20, 2015	12.44	12.44	12.19	12.39	255,557	-0.03(-0.23%)
Feb 19, 2015	12.37	12.52	12.32	12.42	180,940	-0.03(-0.23%)
Feb 18, 2015	12.62	12.64	12.38	12.45	241,265	-0.25(-1.93%)
Feb 17, 2015	12.48	12.70	12.42	12.69	293,085	+0.22(+1.74%)
Feb 13, 2015	12.52	12.47	12.47	12.47	171,136	+0.00(+0.00%)
Feb 12, 2015	12.26	12.49	12.24	12.47	170,758	+0.29(+2.42%)
Feb 11, 2015	12.20	12.24	12.09	12.18	157,592	-0.06(-0.46%)
Feb 10, 2015	12.34	12.34	12.07	12.24	139,215	+0.04(+0.29%)
Feb 09, 2015	12.49	12.49	12.19	12.20	196,415	-0.32(-2.52%)
Feb 06, 2015	12.44	12.67	12.19	12.52	331,581	+0.13(+1.08%)
Feb 05, 2015	12.10	12.39	12.04	12.38	257,660	+0.34(+2.85%)
Feb 04, 2015	12.07	12.23	11.74	12.04	212,447	-0.12(-0.98%)
Feb 03, 2015	11.93	12.28	11.93	12.16	291,227	+0.25(+2.06%)

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.