First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	10.10	10.18	10.05	10.17	924,691	+0.00(+0.00%)
Sep 27, 2013	10.19	10.28	10.16	10.17	0	-0.10(-0.98%)
Sep 26, 2013	10.40	10.43	10.19	10.27	335,015	-0.08(-0.78%)
Sep 25, 2013	10.36	10.46	10.34	10.35	147,559	+0.03(+0.33%)
Sep 24, 2013	10.30	10.42	10.21	10.32	179,824	+0.01(+0.13%)
Sep 23, 2013	10.29	10.34	10.16	10.30	226,167	+0.00(+0.00%)
Sep 20, 2013	10.10	10.31	10.08	10.30	0	+0.21(+2.13%)
Sep 19, 2013	10.22	10.24	9.981	10.09	237,484	-0.13(-1.25%)
Sep 18, 2013	10.26	10.38	10.18	10.22	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	10.13	10.02	10.11	0	+0.06(+0.61%)
Sep 13, 2013	10.12	10.12	9.994	10.05	0	-0.03(-0.35%)
Sep 12, 2013	10.13	10.25	10.06	10.08	0	-0.05(-0.46%)
Sep 11, 2013	10.19	10.23	10.13	10.13	0	-0.10(-0.98%)
Sep 10, 2013	10.22	10.25	10.11	10.23	328,663	+0.06(+0.59%)
Sep 09, 2013	10.14	10.18	9.988	10.17	0	+0.08(+0.80%)
Sep 06, 2013	10.13	10.22	9.887	10.09	0	+0.02(+0.20%)
Sep 05, 2013	10.09	10.18	10.05	10.07	0	+0.01(+0.07%)
Sep 04, 2013	10.01	10.07	9.921	10.06	0	+0.08(+0.81%)
Sep 03, 2013	10.19	10.29	9.847	9.981	0	-0.07(-0.73%)
Aug 30, 2013	10.17	10.17	9.994	10.05	0	-0.13(-1.25%)
Aug 29, 2013	10.11	10.24	9.998	10.18	129,032	+0.03(+0.33%)
Aug 28, 2013	10.14	10.24	10.09	10.15	0	+0.05(+0.47%)
Aug 27, 2013	10.40	10.42	10.10	10.10	241,918	-0.39(-3.70%)
Aug 26, 2013	10.59	10.60	10.48	10.49	0	-0.11(-0.99%)
Aug 23, 2013	10.60	10.63	10.47	10.60	0	-0.01(-0.06%)
Aug 22, 2013	10.58	10.66	10.52	10.60	192,854	+0.09(+0.88%)
Aug 21, 2013	10.65	10.70	10.49	10.51	0	-0.16(-1.48%)
Aug 20, 2013	10.58	10.73	10.55	10.67	583,435	+0.12(+1.12%)
Aug 19, 2013	10.65	10.65	10.49	10.55	245,573	-0.08(-0.74%)
Aug 16, 2013	10.57	10.75	10.56	10.63	0	+0.01(+0.12%)
Aug 15, 2013	10.72	10.76	10.56	10.62	238,581	-0.16(-1.47%)
Aug 14, 2013	10.79	10.87	10.73	10.77	191,554	-0.03(-0.24%)
Aug 13, 2013	10.77	10.81	10.62	10.80	215,845	+0.03(+0.31%)
Aug 12, 2013	10.69	10.77	10.67	10.77	195,374	+0.05(+0.43%)
Aug 09, 2013	10.81	10.85	10.70	10.72	150,432	-0.13(-1.15%)
Aug 08, 2013	10.89	10.92	10.83	10.85	206,950	+0.03(+0.31%)
Aug 07, 2013	10.77	10.86	10.75	10.81	340,842	-0.01(-0.12%)
Aug 06, 2013	10.84	10.85	10.71	10.83	511,182	-0.01(-0.06%)
Aug 05, 2013	10.77	10.89	10.70	10.83	282,330	+0.09(+0.86%)
Aug 02, 2013	10.74	10.83	10.67	10.74	162,213	-0.03(-0.31%)
Aug 01, 2013	10.73	10.87	10.72	10.77	299,019	+0.16(+1.55%)
Jul 31, 2013	10.60	10.79	10.60	10.61	0	+0.02(+0.19%)
Jul 30, 2013	10.68	10.71	10.51	10.59	0	-0.01(-0.06%)
Jul 29, 2013	10.70	10.75	10.50	10.60	0	-0.07(-0.62%)
Jul 26, 2013	10.65	10.70	10.58	10.66	0	-0.04(-0.37%)
Jul 25, 2013	10.69	10.77	10.58	10.70	0	-0.04(-0.37%)
Jul 24, 2013	10.72	10.81	10.68	10.74	0	+0.03(+0.31%)
Jul 23, 2013	10.70	10.74	10.57	10.71	0	+0.05(+0.49%)
Jul 22, 2013	10.55	10.73	10.52	10.65	0	+0.11(+1.00%)
Jul 19, 2013	10.42	10.57	10.37	10.55	0	+0.07(+0.63%)
Jul 18, 2013	10.38	10.53	10.30	10.48	0	+0.11(+1.02%)
Jul 17, 2013	10.44	10.51	10.34	10.38	206,941	-0.01(-0.13%)
Jul 16, 2013	10.54	10.54	10.29	10.39	0	-0.10(-0.94%)
Jul 15, 2013	10.33	10.50	10.27	10.49	0	+0.16(+1.53%)
Jul 12, 2013	10.24	10.35	10.20	10.33	0	+0.11(+1.03%)
Jul 11, 2013	10.44	10.44	10.21	10.23	0	-0.14(-1.33%)
Jul 10, 2013	10.38	10.41	10.29	10.37	0	-0.01(-0.06%)
Jul 09, 2013	10.41	10.42	10.23	10.37	0	+0.00(+0.00%)
Jul 08, 2013	10.46	10.46	10.34	10.37	402,011	-0.03(-0.25%)
Jul 05, 2013	10.22	10.40	10.06	10.40	0	+0.33(+3.27%)
Jul 03, 2013	9.963	10.12	9.930	10.07	0	+0.05(+0.46%)
Jul 02, 2013	10.01	10.12	9.957	10.02	0	+0.02(+0.20%)

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.