First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.35	12.52	12.30	12.34	266,219	-0.24(-1.93%)
Apr 29, 2015	12.52	12.72	12.47	12.58	118,847	-0.03(-0.23%)
Apr 28, 2015	12.41	12.63	12.34	12.61	90,577	+0.24(+1.96%)
Apr 27, 2015	12.45	12.62	12.27	12.37	197,711	-0.06(-0.46%)
Apr 24, 2015	12.52	12.58	12.40	12.42	104,921	-0.09(-0.74%)
Apr 23, 2015	12.50	12.58	12.40	12.52	102,945	-0.05(-0.40%)
Apr 22, 2015	12.51	12.60	12.33	12.57	94,750	+0.06(+0.46%)
Apr 21, 2015	12.55	12.65	12.49	12.51	129,196	-0.01(-0.11%)
Apr 20, 2015	12.46	12.66	12.40	12.52	189,218	+0.12(+0.98%)
Apr 17, 2015	12.63	12.64	12.30	12.40	279,811	-0.33(-2.58%)
Apr 16, 2015	12.65	12.77	12.52	12.73	163,150	+0.03(+0.23%)
Apr 15, 2015	12.53	12.74	12.50	12.70	241,503	+0.19(+1.54%)
Apr 14, 2015	12.68	12.72	12.45	12.51	248,133	-0.22(-1.74%)
Apr 13, 2015	12.60	12.75	12.58	12.73	116,190	+0.11(+0.85%)
Apr 10, 2015	12.65	12.72	12.60	12.62	74,296	+0.04(+0.28%)
Apr 09, 2015	12.61	12.65	12.43	12.59	185,030	-0.06(-0.45%)
Apr 08, 2015	12.64	12.70	12.57	12.65	175,886	-0.01(-0.06%)
Apr 07, 2015	12.72	12.73	12.59	12.65	156,508	-0.06(-0.45%)
Apr 06, 2015	12.68	12.79	12.51	12.71	188,159	-0.10(-0.78%)
Apr 02, 2015	12.74	12.81	12.81	12.81	102,536	+0.03(+0.22%)
Apr 01, 2015	12.72	12.80	12.56	12.78	130,417	+0.05(+0.39%)
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%)

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.