Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	11.24	11.29	11.15	11.29	0	-0.01(-0.06%)
Apr 29, 2013	10.80	11.41	10.75	11.29	11,944	+0.43(+3.93%)
Apr 26, 2013	11.12	11.12	10.87	10.87	5,907	-0.30(-2.65%)
Apr 25, 2013	11.52	11.52	11.10	11.16	5,645	-0.48(-4.15%)
Apr 24, 2013	11.19	11.64	10.87	11.64	0	+0.65(+5.88%)
Apr 23, 2013	10.97	11.71	10.87	11.00	13,384	-0.21(-1.90%)
Apr 22, 2013	11.19	11.21	11.02	11.21	1,831	+0.19(+1.71%)
Apr 19, 2013	11.02	11.02	11.02	11.02	2,706	+0.04(+0.34%)
Apr 18, 2013	10.97	11.02	10.96	10.98	7,871	+0.02(+0.14%)
Apr 17, 2013	10.98	10.99	10.75	10.97	5,383	-0.02(-0.20%)
Apr 16, 2013	10.97	11.20	10.74	10.99	8,118	+0.25(+2.34%)
Apr 15, 2013	10.66	11.20	10.66	10.74	11,119	-0.30(-2.76%)
Apr 12, 2013	10.68	11.04	10.60	11.04	8,400	+0.27(+2.54%)
Apr 11, 2013	10.74	10.77	10.59	10.77	14,455	-0.00(-0.03%)
Apr 10, 2013	10.58	10.82	10.58	10.77	20,814	+0.10(+0.91%)
Apr 09, 2013	10.73	10.74	10.54	10.68	4,537	-0.06(-0.58%)
Apr 08, 2013	10.46	10.74	10.46	10.74	14,360	+0.13(+1.18%)
Apr 05, 2013	10.38	10.61	10.38	10.61	10,043	+0.02(+0.18%)
Apr 04, 2013	10.43	10.60	10.43	10.60	3,039	+0.11(+1.02%)
Apr 03, 2013	10.30	10.89	10.30	10.49	9,199	-0.09(-0.83%)
Apr 02, 2013	10.64	10.67	10.55	10.58	3,257	+0.10(+0.96%)
Apr 01, 2013	10.24	10.68	10.21	10.48	5,601	+0.01(+0.06%)
Mar 28, 2013	10.34	10.68	10.34	10.47	7,832	+0.36(+3.54%)
Mar 27, 2013	10.05	11.90	10.01	10.11	17,622	+0.06(+0.62%)
Mar 26, 2013	9.917	10.21	9.741	10.05	5,389	-0.14(-1.36%)
Mar 25, 2013	10.06	10.21	9.898	10.19	10,492	+0.00(+0.00%)
Mar 22, 2013	10.21	10.21	10.06	10.19	3,592	+0.02(+0.18%)
Mar 21, 2013	9.773	10.17	9.741	10.17	2,639	+0.01(+0.06%)
Mar 20, 2013	10.15	10.17	9.727	10.16	2,856	+0.01(+0.12%)
Mar 19, 2013	9.898	10.20	9.898	10.15	6,184	+0.16(+1.63%)
Mar 18, 2013	9.936	9.986	9.936	9.986	2,252	+0.24(+2.45%)
Mar 15, 2013	9.735	10.05	9.729	9.748	6,715	-0.28(-2.82%)
Mar 13, 2013	9.986	10.03	10.03	10.03	796	+0.01(+0.06%)
Mar 12, 2013	9.584	10.02	9.578	10.02	1,878	-0.03(-0.25%)
Mar 08, 2013	10.05	10.05	10.05	10.05	1,432	+0.00(+0.00%)
Mar 07, 2013	10.05	10.05	10.05	10.05	159	+0.30(+3.03%)
Mar 06, 2013	9.817	10.05	9.382	9.754	6,528	-0.30(-2.94%)
Mar 05, 2013	9.835	10.05	9.835	10.05	1,687	+0.06(+0.63%)
Mar 04, 2013	9.961	9.986	9.961	9.986	1,781	-0.06(-0.60%)
Mar 01, 2013	9.898	10.05	9.892	10.05	3,921	+0.15(+1.57%)
Feb 28, 2013	9.823	9.892	9.735	9.892	1,940	-0.16(-1.56%)
Feb 27, 2013	9.873	10.05	9.006	10.05	9,304	+0.07(+0.69%)
Feb 26, 2013	10.05	10.05	9.955	9.980	3,154	-0.24(-2.34%)
Feb 25, 2013	10.18	10.22	10.09	10.22	1,910	+0.17(+1.69%)
Feb 22, 2013	10.07	10.28	10.05	10.05	3,348	+0.24(+2.50%)
Feb 21, 2013	10.44	10.46	9.804	9.804	8,182	+0.29(+3.04%)
Feb 20, 2013	9.509	9.515	9.503	9.515	2,843	+0.10(+1.07%)
Feb 19, 2013	9.383	9.421	9.119	9.415	5,591	-0.08(-0.86%)
Feb 15, 2013	9.201	9.496	9.201	9.496	10,616	+0.30(+3.21%)
Feb 13, 2013	9.113	9.201	9.201	9.201	796	+0.09(+0.96%)
Feb 11, 2013	9.107	9.113	9.113	9.113	5,095	-0.13(-1.41%)
Feb 08, 2013	9.352	9.352	9.107	9.244	5,674	-0.12(-1.33%)
Feb 06, 2013	9.232	9.368	9.368	9.368	3,662	+0.21(+2.30%)
Feb 04, 2013	9.157	9.157	9.157	9.157	159	+0.21(+2.32%)
Feb 01, 2013	9.138	9.145	8.950	8.950	1,826	-0.19(-2.04%)
Jan 31, 2013	9.126	9.136	9.107	9.136	3,821	-0.03(-0.37%)
Jan 30, 2013	9.119	9.170	9.119	9.170	6,050	+0.16(+1.74%)
Jan 29, 2013	9.101	9.276	8.824	9.013	8,367	+0.19(+2.13%)
Jan 28, 2013	8.862	8.862	8.793	8.824	823	-0.06(-0.71%)
Jan 25, 2013	8.862	8.887	8.862	8.887	318	-0.01(-0.14%)
Jan 24, 2013	8.887	9.101	8.887	8.900	4,112	-0.05(-0.56%)
Jan 23, 2013	8.730	8.950	8.730	8.950	477	+0.06(+0.64%)
Jan 22, 2013	9.101	9.101	8.730	8.893	5,892	+0.10(+1.14%)
Jan 18, 2013	8.793	8.793	8.793	8.793	1,518	+0.06(+0.72%)
Jan 17, 2013	8.730	8.730	8.730	8.730	495	-0.03(-0.31%)
Jan 16, 2013	8.711	8.777	8.699	8.757	1,195	-0.00(-0.05%)
Jan 15, 2013	8.749	8.761	8.738	8.761	2,388	+0.06(+0.72%)
Jan 14, 2013	8.749	8.918	8.699	8.699	7,451	-0.03(-0.36%)
Jan 11, 2013	8.636	8.730	8.636	8.730	1,632	+0.03(+0.36%)
Jan 08, 2013	8.692	8.699	8.699	8.699	20,857	+0.11(+1.32%)
Jan 07, 2013	8.699	8.699	8.573	8.586	5,636	-0.11(-1.30%)
Jan 03, 2013	8.699	8.699	8.699	8.699	0	+0.06(+0.73%)
Jan 02, 2013	8.699	8.699	8.636	8.636	3,502	+0.03(+0.36%)
Dec 31, 2012	8.576	8.692	8.554	8.604	3,104	+0.06(+0.74%)
Dec 28, 2012	8.680	8.699	8.542	8.542	7,674	-0.15(-1.73%)
Dec 27, 2012	8.699	8.699	8.686	8.692	976	+0.10(+1.17%)
Dec 26, 2012	8.736	8.761	8.557	8.592	8,698	-0.05(-0.58%)
Dec 24, 2012	8.573	8.661	8.573	8.642	1,030	+0.08(+0.95%)
Dec 21, 2012	8.567	8.761	8.560	8.560	4,611	+0.00(+0.00%)
Dec 20, 2012	8.755	8.761	8.554	8.560	6,846	-0.22(-2.50%)
Dec 18, 2012	8.849	8.780	8.780	8.780	1,273	+0.02(+0.22%)
Dec 17, 2012	8.881	8.881	8.708	8.761	5,015	-0.03(-0.36%)
Dec 14, 2012	8.849	8.856	8.793	8.793	4,617	-0.11(-1.27%)
Dec 13, 2012	8.904	8.906	8.904	8.906	1,460	-0.04(-0.49%)
Dec 12, 2012	9.101	9.101	8.950	8.950	2,388	+0.06(+0.71%)
Dec 11, 2012	8.793	8.918	8.793	8.887	6,776	+0.09(+1.07%)
Dec 10, 2012	8.695	8.918	8.695	8.793	7,061	-0.06(-0.71%)
Dec 07, 2012	8.736	8.856	8.730	8.856	7,531	-0.00(-0.00%)
Dec 06, 2012	8.849	8.856	8.849	8.856	398	+0.18(+2.10%)
Dec 05, 2012	8.793	8.793	8.673	8.673	2,069	-0.12(-1.36%)
Dec 04, 2012	8.856	8.856	8.793	8.793	2,229	+0.00(+0.00%)
Nov 30, 2012	9.044	9.044	8.793	8.793	3,241	+0.16(+1.82%)
Nov 28, 2012	8.636	8.636	8.636	8.636	1,592	-0.40(-4.38%)
Nov 27, 2012	8.932	9.044	8.932	9.031	770	+0.22(+2.49%)
Nov 26, 2012	8.874	8.906	8.780	8.812	1,151	+0.03(+0.29%)
Nov 23, 2012	8.652	8.826	8.652	8.787	2,865	-0.26(-2.85%)
Nov 21, 2012	8.837	9.044	8.831	9.044	3,025	+0.20(+2.27%)
Nov 20, 2012	8.636	8.856	8.636	8.843	8,763	-0.01(-0.14%)
Nov 19, 2012	8.812	8.856	8.630	8.856	9,056	+0.15(+1.73%)
Nov 16, 2012	8.573	8.856	8.573	8.705	9,839	+0.13(+1.54%)
Nov 15, 2012	8.542	8.573	8.542	8.573	1,194	+0.00(+0.00%)
Nov 14, 2012	8.573	8.573	8.573	8.573	4,776	+0.09(+1.11%)
Nov 13, 2012	8.604	8.604	8.479	8.479	4,163	-0.13(-1.46%)
Nov 12, 2012	8.604	8.604	8.598	8.604	3,192	+0.00(+0.00%)
Nov 09, 2012	8.592	8.604	8.592	8.604	1,423	+0.01(+0.07%)
Nov 07, 2012	8.516	8.598	8.598	8.598	1,114	+0.01(+0.07%)
Nov 06, 2012	8.491	8.604	8.479	8.592	3,838	+0.11(+1.33%)
Nov 05, 2012	8.491	8.636	8.479	8.479	1,273	-0.01(-0.07%)
Nov 02, 2012	8.631	8.631	8.485	8.485	2,069	-0.06(-0.66%)
Nov 01, 2012	8.542	8.542	8.542	8.542	541	-0.08(-0.95%)
Oct 31, 2012	8.623	8.623	8.623	8.623	159	-0.01(-0.15%)
Oct 26, 2012	8.667	8.636	8.636	8.636	6,846	-0.16(-1.79%)
Oct 25, 2012	8.730	8.793	8.542	8.793	9,015	+0.01(+0.14%)
Oct 24, 2012	8.699	8.856	8.692	8.780	1,974	+0.09(+1.01%)
Oct 23, 2012	8.567	8.692	8.567	8.692	2,627	+0.15(+1.76%)
Oct 19, 2012	8.542	8.573	8.542	8.542	6,440	-0.18(-2.09%)
Oct 18, 2012	8.636	8.736	8.573	8.724	2,735	-0.13(-1.42%)
Oct 17, 2012	8.856	8.856	8.849	8.849	1,746	+0.35(+4.14%)
Oct 16, 2012	8.498	8.498	8.498	8.498	219	-0.06(-0.66%)
Oct 12, 2012	8.554	8.554	8.554	8.554	318	-0.18(-2.01%)
Oct 11, 2012	8.906	8.912	8.667	8.730	6,773	+0.25(+2.96%)
Oct 10, 2012	8.290	8.516	8.284	8.479	6,996	+0.06(+0.75%)
Oct 09, 2012	8.416	8.416	8.416	8.416	955	+0.19(+2.29%)
Oct 08, 2012	8.228	8.228	8.228	8.228	530	+0.00(+0.00%)
Oct 05, 2012	8.416	8.416	8.228	8.228	829	-0.05(-0.61%)
Oct 04, 2012	8.253	8.416	8.228	8.278	5,970	+0.05(+0.61%)
Oct 03, 2012	8.253	8.253	8.228	8.228	955	-0.01(-0.15%)
Oct 02, 2012	8.240	8.240	8.240	8.240	477	+0.01(+0.08%)
Oct 01, 2012	8.234	8.234	8.234	8.234	383	-0.18(-2.16%)
Sep 28, 2012	8.246	8.416	8.221	8.416	1,114	+0.18(+2.13%)
Sep 27, 2012	8.259	8.259	8.240	8.240	383	+0.00(+0.00%)
Sep 26, 2012	8.228	8.479	8.221	8.240	2,553	-0.02(-0.23%)
Sep 25, 2012	8.290	8.290	8.259	8.259	961	-0.08(-0.98%)
Sep 24, 2012	8.416	8.416	8.221	8.341	2,681	-0.08(-0.90%)
Sep 21, 2012	8.228	8.416	8.228	8.416	3,719	+0.06(+0.75%)
Sep 20, 2012	8.278	8.353	8.265	8.353	1,170	+0.08(+0.99%)
Sep 19, 2012	8.221	8.272	8.221	8.272	665	+0.02(+0.23%)
Sep 18, 2012	8.221	8.479	8.221	8.253	10,664	-0.02(-0.23%)
Sep 17, 2012	8.272	8.272	8.272	8.272	867	-0.30(-3.52%)
Sep 14, 2012	8.284	8.573	8.284	8.573	995	+0.31(+3.80%)
Sep 13, 2012	8.334	8.347	8.259	8.259	3,025	-0.08(-0.90%)
Sep 12, 2012	8.334	8.347	8.334	8.334	477	+0.11(+1.38%)
Sep 11, 2012	8.221	8.221	8.221	8.221	238	+0.00(+0.00%)
Sep 10, 2012	8.228	8.228	8.221	8.221	1,273	-0.01(-0.08%)
Sep 07, 2012	8.429	8.510	8.228	8.228	15,794	-0.01(-0.15%)
Sep 06, 2012	8.240	8.240	8.240	8.240	159	+0.00(+0.00%)
Sep 05, 2012	8.253	8.253	8.240	8.240	633	-0.30(-3.53%)
Sep 04, 2012	8.542	8.542	8.542	8.542	199	+0.32(+3.89%)
Aug 31, 2012	8.341	8.341	8.222	8.222	1,910	-0.34(-3.95%)
Aug 29, 2012	8.573	8.560	8.560	8.560	4,298	+0.08(+0.96%)
Aug 27, 2012	8.403	8.479	8.403	8.479	2,775	+0.08(+0.90%)
Aug 24, 2012	8.397	8.403	8.397	8.403	1,590	+0.05(+0.60%)
Aug 23, 2012	8.454	8.454	8.353	8.353	716	-0.11(-1.33%)
Aug 22, 2012	8.466	8.466	8.322	8.466	5,572	-0.00(-0.00%)
Aug 21, 2012	8.466	8.466	8.466	8.466	1,757	+0.05(+0.56%)
Aug 20, 2012	8.466	8.466	8.419	8.419	3,722	+0.00(+0.04%)
Aug 16, 2012	8.385	8.416	8.416	8.416	3,184	+0.09(+1.13%)
Aug 15, 2012	8.272	8.322	8.272	8.322	11,256	+0.19(+2.32%)
Aug 14, 2012	8.133	8.133	8.133	8.133	636	+0.07(+0.86%)
Aug 13, 2012	8.165	8.165	8.064	8.064	1,332	-0.13(-1.61%)
Aug 10, 2012	8.196	8.196	8.184	8.196	6,424	+0.00(+0.05%)
Aug 09, 2012	8.196	8.196	8.192	8.192	2,069	+0.00(+0.01%)
Aug 08, 2012	8.191	8.191	8.191	8.191	318	-0.00(-0.06%)
Aug 07, 2012	8.165	8.221	8.165	8.196	1,273	+0.03(+0.38%)
Aug 06, 2012	8.228	8.228	8.165	8.165	988	-0.13(-1.52%)
Aug 03, 2012	8.290	8.290	8.290	8.290	955	+0.00(+0.00%)
Aug 01, 2012	8.228	8.290	8.290	8.290	4,298	+0.06(+0.76%)
Jul 30, 2012	8.315	8.228	8.228	8.228	2,865	-0.03(-0.42%)
Jul 27, 2012	8.322	8.403	8.262	8.262	13,804	-0.06(-0.72%)
Jul 26, 2012	8.322	8.466	8.322	8.322	17,482	-0.14(-1.71%)
Jul 25, 2012	8.447	8.466	8.447	8.466	318	+0.00(+0.00%)
Jul 24, 2012	8.466	8.466	8.466	8.466	159	+0.13(+1.58%)
Jul 23, 2012	8.334	8.334	8.334	8.334	159	-0.14(-1.63%)
Jul 20, 2012	8.466	8.473	8.466	8.473	455	-0.12(-1.39%)
Jul 18, 2012	8.592	8.592	8.592	8.592	318	+0.03(+0.37%)
Jul 17, 2012	8.560	8.560	8.560	8.560	557	-0.04(-0.51%)
Jul 16, 2012	8.636	8.636	8.447	8.604	1,592	+0.25(+3.01%)
Jul 13, 2012	8.437	8.447	8.353	8.353	1,590	-0.06(-0.75%)
Jul 12, 2012	8.416	8.416	8.416	8.416	159	+0.08(+0.98%)
Jul 11, 2012	8.447	8.573	8.322	8.334	5,751	+0.01(+0.15%)
Jul 10, 2012	8.334	8.334	8.322	8.322	796	+0.00(+0.00%)
Jul 09, 2012	8.385	8.447	8.322	8.322	12,973	-0.13(-1.49%)
Jul 06, 2012	8.410	8.447	8.397	8.447	4,018	+0.03(+0.37%)
Jul 03, 2012	8.372	8.416	8.416	8.416	2,706	+0.00(+0.00%)
Jul 02, 2012	8.372	8.416	8.372	8.416	756	+0.04(+0.53%)
Jun 29, 2012	8.416	8.416	8.322	8.372	1,432	+0.02(+0.22%)
Jun 28, 2012	8.322	8.353	8.322	8.353	2,977	+0.03(+0.38%)
Jun 27, 2012	8.322	8.322	8.322	8.322	3,674	+0.00(+0.00%)
Jun 25, 2012	8.322	8.322	8.322	8.322	5,891	-0.03(-0.38%)
Jun 22, 2012	8.388	8.403	8.353	8.353	1,432	+0.00(+0.02%)
Jun 21, 2012	8.322	8.351	8.322	8.351	1,136	+0.13(+1.63%)
Jun 18, 2012	8.385	8.217	8.217	8.217	636	-0.07(-0.89%)
Jun 15, 2012	8.290	8.397	8.209	8.290	2,434	+0.00(+0.00%)
Jun 13, 2012	8.290	8.290	8.290	8.290	1,432	-0.11(-1.34%)
Jun 12, 2012	8.403	8.403	8.403	8.403	958	+0.00(+0.00%)
Jun 11, 2012	8.403	8.403	8.403	8.403	675	+0.01(+0.15%)
Jun 07, 2012	8.391	8.391	8.391	8.391	0	+0.23(+2.77%)
Jun 06, 2012	8.322	8.322	8.165	8.165	4,056	-0.16(-1.96%)
Jun 05, 2012	8.228	8.403	8.228	8.328	5,413	+0.15(+1.84%)
Jun 01, 2012	8.177	8.177	8.177	8.177	0	-0.23(-2.68%)
May 31, 2012	8.196	8.403	8.196	8.403	1,337	+0.21(+2.52%)
May 30, 2012	8.196	8.196	8.196	8.196	167	-0.06(-0.76%)
May 29, 2012	8.259	8.259	8.259	8.259	2,566	-0.21(-2.52%)
May 24, 2012	8.473	8.473	8.473	8.473	318	+0.21(+2.59%)
May 23, 2012	8.611	8.611	8.259	8.259	4,697	-0.44(-5.05%)
May 22, 2012	8.673	8.699	8.673	8.699	1,592	+0.38(+4.53%)
May 21, 2012	8.322	8.322	8.322	8.322	1,004	-0.03(-0.38%)
May 18, 2012	8.673	8.699	8.322	8.353	3,432	-0.31(-3.62%)
May 17, 2012	8.667	8.667	8.667	8.667	159	+0.13(+1.47%)
May 16, 2012	8.542	8.542	8.542	8.542	469	-0.20(-2.30%)
May 14, 2012	8.755	8.743	8.743	8.743	636	-0.33(-3.67%)
May 11, 2012	9.075	9.075	9.075	9.075	159	+0.45(+5.24%)
May 10, 2012	8.353	9.069	8.353	8.623	7,483	+0.26(+3.08%)
May 09, 2012	8.322	8.416	8.322	8.366	3,025	-0.05(-0.60%)
May 07, 2012	8.416	8.416	8.416	8.416	0	+0.05(+0.56%)
May 04, 2012	8.369	8.369	8.369	8.369	597	-0.02(-0.19%)

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