Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	9.041	9.041	8.790	8.790	3,242	+0.16(+1.82%)
Nov 28, 2012	8.633	8.633	8.633	8.633	1,592	-0.40(-4.38%)
Nov 27, 2012	8.929	9.041	8.929	9.029	770	+0.22(+2.49%)
Nov 26, 2012	8.872	8.903	8.777	8.809	1,151	+0.03(+0.29%)
Nov 23, 2012	8.649	8.823	8.649	8.784	2,866	-0.26(-2.85%)
Nov 21, 2012	8.834	9.041	8.828	9.041	3,026	+0.20(+2.27%)
Nov 20, 2012	8.633	8.853	8.633	8.840	8,766	-0.01(-0.14%)
Nov 19, 2012	8.809	8.853	8.627	8.853	9,059	+0.15(+1.73%)
Nov 16, 2012	8.570	8.853	8.570	8.702	9,842	+0.13(+1.54%)
Nov 15, 2012	8.539	8.570	8.539	8.570	1,194	+0.00(+0.00%)
Nov 14, 2012	8.570	8.570	8.570	8.570	4,778	+0.09(+1.11%)
Nov 13, 2012	8.602	8.602	8.476	8.476	4,164	-0.13(-1.46%)
Nov 12, 2012	8.602	8.602	8.595	8.602	3,193	+0.00(+0.00%)
Nov 09, 2012	8.589	8.602	8.589	8.602	1,423	+0.01(+0.07%)
Nov 07, 2012	8.514	8.595	8.595	8.595	1,114	+0.01(+0.07%)
Nov 06, 2012	8.489	8.602	8.476	8.589	3,840	+0.11(+1.33%)
Nov 05, 2012	8.489	8.633	8.476	8.476	1,274	-0.01(-0.07%)
Nov 02, 2012	8.629	8.629	8.482	8.482	2,070	-0.06(-0.66%)
Nov 01, 2012	8.539	8.539	8.539	8.539	541	-0.08(-0.95%)
Oct 31, 2012	8.621	8.621	8.621	8.621	159	-0.01(-0.15%)
Oct 26, 2012	8.664	8.633	8.633	8.633	6,848	-0.16(-1.79%)
Oct 25, 2012	8.727	8.790	8.539	8.790	9,017	+0.01(+0.14%)
Oct 24, 2012	8.696	8.853	8.690	8.777	1,974	+0.09(+1.01%)
Oct 23, 2012	8.564	8.690	8.564	8.690	2,627	+0.15(+1.76%)
Oct 19, 2012	8.539	8.570	8.539	8.539	6,442	-0.18(-2.09%)
Oct 18, 2012	8.633	8.734	8.570	8.721	2,736	-0.13(-1.42%)
Oct 17, 2012	8.853	8.853	8.847	8.847	1,747	+0.35(+4.14%)
Oct 16, 2012	8.495	8.495	8.495	8.495	219	-0.06(-0.66%)
Oct 12, 2012	8.551	8.551	8.551	8.551	318	-0.18(-2.01%)
Oct 11, 2012	8.903	8.909	8.664	8.727	6,775	+0.25(+2.96%)
Oct 10, 2012	8.288	8.514	8.281	8.476	6,998	+0.06(+0.75%)
Oct 09, 2012	8.413	8.413	8.413	8.413	955	+0.19(+2.29%)
Oct 08, 2012	8.225	8.225	8.225	8.225	530	+0.00(+0.00%)
Oct 05, 2012	8.413	8.413	8.225	8.225	829	-0.05(-0.61%)
Oct 04, 2012	8.250	8.413	8.225	8.275	5,972	+0.05(+0.61%)
Oct 03, 2012	8.250	8.250	8.225	8.225	955	-0.01(-0.15%)
Oct 02, 2012	8.238	8.238	8.238	8.238	477	+0.01(+0.08%)
Oct 01, 2012	8.231	8.231	8.231	8.231	383	-0.18(-2.16%)
Sep 28, 2012	8.244	8.413	8.219	8.413	1,114	+0.18(+2.13%)
Sep 27, 2012	8.256	8.256	8.238	8.238	383	+0.00(+0.00%)
Sep 26, 2012	8.225	8.476	8.219	8.238	2,554	-0.02(-0.23%)
Sep 25, 2012	8.288	8.288	8.256	8.256	961	-0.08(-0.98%)
Sep 24, 2012	8.413	8.413	8.219	8.338	2,682	-0.08(-0.90%)
Sep 21, 2012	8.225	8.413	8.225	8.413	3,720	+0.06(+0.75%)
Sep 20, 2012	8.275	8.351	8.263	8.351	1,170	+0.08(+0.99%)
Sep 19, 2012	8.219	8.269	8.219	8.269	665	+0.02(+0.23%)
Sep 18, 2012	8.219	8.476	8.219	8.250	10,667	-0.02(-0.23%)
Sep 17, 2012	8.269	8.269	8.269	8.269	868	-0.30(-3.52%)
Sep 14, 2012	8.281	8.570	8.281	8.570	995	+0.31(+3.80%)
Sep 13, 2012	8.332	8.344	8.256	8.256	3,026	-0.08(-0.90%)
Sep 12, 2012	8.332	8.344	8.332	8.332	477	+0.11(+1.38%)
Sep 11, 2012	8.219	8.219	8.219	8.219	238	+0.00(+0.00%)
Sep 10, 2012	8.225	8.225	8.219	8.219	1,274	-0.01(-0.08%)
Sep 07, 2012	8.426	8.508	8.225	8.225	15,799	-0.01(-0.15%)
Sep 06, 2012	8.238	8.238	8.238	8.238	159	+0.00(+0.00%)
Sep 05, 2012	8.250	8.250	8.238	8.238	633	-0.30(-3.53%)
Sep 04, 2012	8.539	8.539	8.539	8.539	199	+0.32(+3.89%)
Aug 31, 2012	8.338	8.338	8.219	8.219	1,911	-0.34(-3.95%)
Aug 29, 2012	8.570	8.558	8.558	8.558	4,300	+0.08(+0.96%)
Aug 27, 2012	8.401	8.476	8.401	8.476	2,776	+0.08(+0.90%)
Aug 24, 2012	8.394	8.401	8.394	8.401	1,591	+0.05(+0.60%)
Aug 23, 2012	8.451	8.451	8.351	8.351	716	-0.11(-1.33%)
Aug 22, 2012	8.464	8.464	8.319	8.463	5,574	-0.00(-0.00%)
Aug 21, 2012	8.464	8.464	8.463	8.464	1,758	+0.05(+0.56%)
Aug 20, 2012	8.464	8.464	8.416	8.417	3,723	+0.00(+0.04%)
Aug 16, 2012	8.382	8.413	8.413	8.413	3,185	+0.09(+1.13%)
Aug 15, 2012	8.269	8.319	8.269	8.319	11,260	+0.19(+2.32%)
Aug 14, 2012	8.131	8.131	8.131	8.131	637	+0.07(+0.86%)
Aug 13, 2012	8.162	8.162	8.062	8.062	1,333	-0.13(-1.61%)
Aug 10, 2012	8.194	8.194	8.181	8.194	6,426	+0.00(+0.05%)
Aug 09, 2012	8.194	8.194	8.190	8.190	2,070	+0.00(+0.01%)
Aug 08, 2012	8.189	8.189	8.189	8.189	318	-0.00(-0.06%)
Aug 07, 2012	8.162	8.219	8.162	8.194	1,274	+0.03(+0.38%)
Aug 06, 2012	8.225	8.225	8.162	8.162	989	-0.13(-1.52%)
Aug 03, 2012	8.288	8.288	8.288	8.288	955	+0.00(+0.00%)
Aug 01, 2012	8.225	8.288	8.288	8.288	4,300	+0.06(+0.76%)
Jul 30, 2012	8.313	8.225	8.225	8.225	2,866	-0.03(-0.42%)
Jul 27, 2012	8.319	8.401	8.259	8.259	13,808	-0.06(-0.72%)
Jul 26, 2012	8.319	8.464	8.319	8.319	17,487	-0.14(-1.71%)
Jul 25, 2012	8.445	8.464	8.445	8.464	318	+0.00(+0.00%)
Jul 24, 2012	8.464	8.464	8.464	8.464	159	+0.13(+1.58%)
Jul 23, 2012	8.332	8.332	8.332	8.332	159	-0.14(-1.63%)
Jul 20, 2012	8.464	8.470	8.464	8.470	455	-0.12(-1.39%)
Jul 18, 2012	8.589	8.589	8.589	8.589	318	+0.03(+0.37%)
Jul 17, 2012	8.558	8.558	8.558	8.558	557	-0.04(-0.51%)
Jul 16, 2012	8.633	8.633	8.445	8.602	1,592	+0.25(+3.01%)
Jul 13, 2012	8.434	8.445	8.351	8.351	1,591	-0.06(-0.75%)
Jul 12, 2012	8.413	8.413	8.413	8.413	159	+0.08(+0.98%)
Jul 11, 2012	8.445	8.570	8.319	8.332	5,752	+0.01(+0.15%)
Jul 10, 2012	8.332	8.332	8.319	8.319	796	+0.00(+0.00%)
Jul 09, 2012	8.382	8.445	8.319	8.319	12,977	-0.13(-1.49%)
Jul 06, 2012	8.407	8.445	8.394	8.445	4,020	+0.03(+0.37%)
Jul 03, 2012	8.369	8.413	8.413	8.413	2,707	+0.00(+0.00%)
Jul 02, 2012	8.369	8.413	8.369	8.413	756	+0.04(+0.53%)
Jun 29, 2012	8.413	8.413	8.319	8.369	1,433	+0.02(+0.22%)
Jun 28, 2012	8.319	8.351	8.319	8.351	2,978	+0.03(+0.38%)
Jun 27, 2012	8.319	8.319	8.319	8.319	3,675	+0.00(+0.00%)
Jun 25, 2012	8.319	8.319	8.319	8.319	5,893	-0.03(-0.38%)
Jun 22, 2012	8.385	8.401	8.351	8.351	1,433	+0.00(+0.02%)
Jun 21, 2012	8.319	8.349	8.319	8.349	1,137	+0.13(+1.63%)
Jun 18, 2012	8.382	8.214	8.214	8.214	637	-0.07(-0.89%)
Jun 15, 2012	8.288	8.394	8.206	8.288	2,435	+0.00(+0.00%)
Jun 13, 2012	8.288	8.288	8.288	8.288	1,433	-0.11(-1.34%)
Jun 12, 2012	8.401	8.401	8.401	8.401	958	+0.00(+0.00%)
Jun 11, 2012	8.401	8.401	8.401	8.401	675	+0.01(+0.15%)
Jun 07, 2012	8.388	8.388	8.388	8.388	0	+0.23(+2.77%)
Jun 06, 2012	8.319	8.319	8.162	8.162	4,058	-0.16(-1.96%)
Jun 05, 2012	8.225	8.401	8.225	8.325	5,415	+0.15(+1.84%)
Jun 01, 2012	8.175	8.175	8.175	8.175	0	-0.23(-2.68%)
May 31, 2012	8.194	8.400	8.194	8.400	1,337	+0.21(+2.52%)
May 30, 2012	8.194	8.194	8.194	8.194	167	-0.06(-0.76%)
May 29, 2012	8.256	8.256	8.256	8.256	2,567	-0.21(-2.52%)
May 24, 2012	8.470	8.470	8.470	8.470	318	+0.21(+2.59%)
May 23, 2012	8.608	8.608	8.256	8.256	4,698	-0.44(-5.05%)
May 22, 2012	8.671	8.696	8.671	8.696	1,592	+0.38(+4.53%)
May 21, 2012	8.319	8.319	8.319	8.319	1,005	-0.03(-0.38%)
May 18, 2012	8.671	8.696	8.319	8.351	3,433	-0.31(-3.62%)
May 17, 2012	8.664	8.664	8.664	8.664	159	+0.13(+1.47%)
May 16, 2012	8.539	8.539	8.539	8.539	469	-0.20(-2.30%)
May 14, 2012	8.752	8.740	8.740	8.740	637	-0.33(-3.67%)
May 11, 2012	9.073	9.073	9.073	9.073	159	+0.45(+5.24%)
May 10, 2012	8.351	9.066	8.351	8.621	7,485	+0.26(+3.08%)
May 09, 2012	8.319	8.413	8.319	8.363	3,026	-0.05(-0.60%)
May 07, 2012	8.413	8.413	8.413	8.413	0	+0.05(+0.56%)
May 04, 2012	8.366	8.366	8.366	8.366	597	-0.02(-0.19%)
May 03, 2012	8.413	8.413	8.382	8.382	3,142	-0.02(-0.22%)
Apr 30, 2012	8.558	8.401	8.401	8.401	3,503	+0.00(+0.00%)
Apr 27, 2012	8.413	8.413	8.401	8.401	1,557	+0.11(+1.36%)
Apr 26, 2012	8.294	8.294	8.288	8.288	2,430	-0.03(-0.38%)
Apr 25, 2012	8.319	8.319	8.319	8.319	637	+0.06(+0.76%)
Apr 24, 2012	8.256	8.319	8.256	8.256	2,110	-0.16(-1.87%)
Apr 23, 2012	9.098	9.098	8.413	8.413	756	+0.00(+0.00%)
Apr 20, 2012	8.407	8.413	8.407	8.413	1,592	+0.21(+2.52%)
Apr 19, 2012	8.206	8.206	8.206	8.206	1,250	-0.27(-3.19%)
Apr 18, 2012	8.476	8.489	8.476	8.476	4,459	+0.03(+0.37%)
Apr 17, 2012	8.181	8.445	8.181	8.445	990	+0.03(+0.37%)
Apr 16, 2012	8.401	8.413	8.319	8.413	2,739	+0.09(+1.13%)
Apr 12, 2012	8.307	8.319	8.319	8.319	1,433	+0.01(+0.08%)
Apr 09, 2012	8.162	8.313	8.313	8.313	1,114	-0.01(-0.08%)
Apr 05, 2012	8.049	8.319	8.037	8.319	896	-0.09(-1.12%)
Apr 04, 2012	8.068	8.413	8.068	8.413	2,229	+0.25(+3.08%)
Apr 02, 2012	8.162	8.162	8.162	8.162	4,937	-0.16(-1.89%)
Mar 30, 2012	8.288	8.319	8.162	8.319	3,593	-0.12(-1.41%)
Mar 29, 2012	8.212	8.438	7.949	8.438	3,964	+0.03(+0.30%)
Mar 28, 2012	8.219	8.413	8.219	8.413	6,171	+0.16(+1.90%)
Mar 27, 2012	8.256	8.256	8.256	8.256	175	+0.04(+0.46%)
Mar 26, 2012	8.256	8.256	8.219	8.219	877	+0.12(+1.44%)
Mar 23, 2012	8.250	8.256	8.099	8.102	2,952	+0.00(+0.03%)
Mar 22, 2012	8.068	8.118	8.068	8.099	2,068	+0.16(+2.00%)
Mar 21, 2012	8.037	8.037	7.941	7.941	915	+0.09(+1.18%)
Mar 20, 2012	7.974	7.974	7.748	7.848	5,574	-0.25(-3.10%)
Mar 16, 2012	8.099	8.099	8.099	8.099	0	+0.16(+1.98%)
Mar 15, 2012	7.974	7.974	7.942	7.942	2,978	-0.06(-0.78%)
Mar 12, 2012	7.785	8.005	8.005	8.005	2,707	+0.03(+0.39%)
Mar 09, 2012	7.974	7.974	7.974	7.974	477	+0.06(+0.79%)
Mar 08, 2012	7.955	7.955	7.911	7.911	1,751	+0.06(+0.80%)
Mar 07, 2012	7.848	7.848	7.848	7.848	637	+0.10(+1.30%)
Mar 06, 2012	8.062	8.062	7.748	7.748	11,817	-0.42(-5.15%)
Mar 05, 2012	8.162	8.194	8.162	8.168	1,576	+0.26(+3.25%)
Mar 02, 2012	7.924	7.924	7.848	7.911	2,038	-0.35(-4.23%)
Feb 27, 2012	8.260	8.260	8.260	8.260	0	+0.28(+3.51%)
Feb 24, 2012	8.131	8.131	7.980	7.980	321	+0.07(+0.86%)
Feb 23, 2012	8.037	8.037	7.876	7.912	3,933	-0.11(-1.39%)
Feb 22, 2012	8.043	8.162	8.024	8.024	6,689	-0.14(-1.69%)
Feb 21, 2012	8.131	8.162	8.131	8.162	2,548	+0.04(+0.54%)
Feb 17, 2012	8.118	8.118	8.118	8.118	159	+0.14(+1.73%)
Feb 16, 2012	8.011	8.011	7.980	7.980	318	+0.07(+0.87%)
Feb 14, 2012	8.068	7.911	7.911	7.911	1,592	-0.00(-0.03%)
Feb 13, 2012	7.913	7.913	7.913	7.913	159	+0.00(+0.03%)
Feb 10, 2012	7.924	8.099	7.911	7.911	2,065	-0.09(-1.18%)
Feb 09, 2012	7.911	8.005	7.900	8.005	3,464	+0.01(+0.16%)
Feb 08, 2012	8.005	8.005	7.993	7.993	955	-0.01(-0.16%)
Feb 07, 2012	7.892	8.005	7.892	8.005	9,553	+0.12(+1.51%)
Feb 06, 2012	7.942	7.942	7.886	7.886	2,548	-0.03(-0.40%)
Feb 03, 2012	7.974	7.993	7.911	7.918	8,186	-0.06(-0.70%)
Feb 01, 2012	8.005	7.974	7.974	7.974	2,548	-0.03(-0.39%)
Jan 30, 2012	8.005	8.005	8.005	8.005	0	-0.09(-1.14%)
Jan 27, 2012	7.911	8.098	7.911	8.098	637	+0.19(+2.36%)
Jan 26, 2012	7.911	7.911	7.911	7.911	1,035	-0.03(-0.42%)
Jan 25, 2012	7.944	7.944	7.944	7.944	796	+0.02(+0.21%)
Jan 24, 2012	7.930	7.930	7.911	7.927	2,723	+0.02(+0.21%)
Jan 20, 2012	8.093	7.911	7.911	7.911	4,937	-0.02(-0.24%)
Jan 18, 2012	7.936	7.930	7.930	7.930	2,389	-0.01(-0.06%)
Jan 17, 2012	8.087	8.087	7.911	7.935	4,926	-0.18(-2.26%)
Jan 13, 2012	8.118	8.118	8.118	8.118	167	+0.00(+0.00%)
Jan 12, 2012	7.974	8.118	7.942	8.118	15,427	-0.01(-0.15%)
Jan 11, 2012	8.131	8.131	8.131	8.131	382	+0.06(+0.68%)
Jan 10, 2012	7.930	8.131	7.848	8.076	3,083	-0.04(-0.53%)
Jan 06, 2012	8.143	8.118	8.118	8.118	8,441	+0.11(+1.41%)
Jan 05, 2012	8.150	8.150	8.005	8.005	3,360	-0.03(-0.39%)
Jan 03, 2012	8.112	8.037	8.037	8.037	3,981	-0.09(-1.16%)
Dec 30, 2011	8.131	8.131	8.118	8.131	3,408	+0.13(+1.57%)
Dec 29, 2011	7.867	8.005	7.867	8.005	700	+0.13(+1.66%)
Dec 28, 2011	7.968	8.005	7.848	7.875	3,687	-0.10(-1.24%)
Dec 27, 2011	8.005	8.005	7.924	7.974	3,185	-0.03(-0.39%)
Dec 23, 2011	7.999	8.005	7.999	8.005	8,282	-0.16(-1.92%)
Dec 21, 2011	8.162	8.162	8.162	8.162	318	+0.06(+0.78%)
Dec 20, 2011	8.012	8.099	8.011	8.099	4,625	-0.00(-0.00%)
Dec 19, 2011	8.150	8.150	8.099	8.099	1,966	-0.06(-0.69%)
Dec 16, 2011	7.949	8.156	7.949	8.156	637	+0.15(+1.88%)
Dec 15, 2011	8.005	8.005	8.005	8.005	318	+0.00(+0.00%)
Dec 14, 2011	8.099	8.099	8.005	8.005	8,919	-0.16(-1.92%)
Dec 13, 2011	8.225	8.288	8.162	8.162	3,257	-0.13(-1.52%)
Dec 12, 2011	8.413	8.413	8.288	8.288	2,940	-0.13(-1.49%)
Dec 09, 2011	8.401	8.413	8.401	8.413	1,592	+0.00(+0.04%)
Dec 08, 2011	8.410	8.410	8.410	8.410	207	+0.25(+3.04%)
Dec 02, 2011	8.162	8.162	8.162	8.162	4,778	+0.00(+0.00%)

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.

Lcnb Corp (NQ: LCNB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Lcnb Corp (NQ: LCNB )

Historical Prices

Sections

Services