Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	8.156	8.162	8.156	8.162	955	+0.08(+1.01%)
Nov 30, 2011	7.999	8.099	7.999	8.081	1,747	+0.08(+0.94%)
Nov 29, 2011	8.005	8.011	8.005	8.005	955	-0.16(-2.00%)
Nov 28, 2011	8.168	8.168	8.168	8.168	437	-0.09(-1.06%)
Nov 23, 2011	8.256	8.256	8.256	8.256	318	+0.06(+0.77%)
Nov 22, 2011	8.275	8.275	8.162	8.194	13,945	-0.19(-2.29%)
Nov 21, 2011	8.005	8.385	8.005	8.385	637	+0.38(+4.75%)
Nov 18, 2011	8.181	8.181	8.005	8.005	4,684	-0.16(-1.92%)
Nov 17, 2011	8.319	8.319	8.162	8.162	6,052	+0.00(+0.00%)
Nov 16, 2011	8.168	8.319	8.162	8.162	5,499	+0.01(+0.08%)
Nov 15, 2011	8.162	8.162	8.156	8.156	1,661	-0.10(-1.22%)
Nov 14, 2011	8.256	8.256	8.256	8.256	1,194	-0.16(-1.87%)
Nov 11, 2011	8.413	8.413	8.413	8.413	159	-0.19(-2.19%)
Nov 10, 2011	8.602	8.602	8.602	8.602	694	+0.28(+3.38%)
Nov 09, 2011	8.382	8.570	8.320	8.320	2,707	-0.25(-2.91%)
Nov 08, 2011	8.570	8.570	8.570	8.570	2,229	+0.41(+5.00%)
Nov 07, 2011	8.162	8.162	8.162	8.162	318	+0.00(+0.00%)
Nov 04, 2011	7.867	8.162	7.867	8.162	4,300	+0.17(+2.16%)
Nov 03, 2011	8.005	8.005	7.880	7.990	1,513	-0.02(-0.20%)
Nov 02, 2011	8.005	8.005	8.005	8.005	159	-0.16(-1.92%)
Nov 01, 2011	8.131	8.162	8.131	8.162	1,764	+0.09(+1.12%)
Oct 31, 2011	8.162	8.162	7.880	8.072	3,153	+0.22(+2.85%)
Oct 28, 2011	7.848	7.848	7.803	7.848	3,661	-0.25(-3.10%)
Oct 27, 2011	8.162	8.162	8.099	8.099	724	-0.06(-0.77%)
Oct 26, 2011	7.848	8.225	7.842	8.162	3,663	+0.38(+4.92%)
Oct 24, 2011	7.773	7.779	7.779	7.779	955	+0.00(+0.00%)
Oct 21, 2011	8.162	8.162	7.698	7.779	2,002	-0.38(-4.69%)
Oct 20, 2011	8.005	8.162	7.993	8.162	8,188	+0.03(+0.39%)
Oct 18, 2011	8.131	8.131	8.131	8.131	0	-0.31(-3.65%)
Oct 17, 2011	8.231	8.508	7.911	8.438	1,751	+0.43(+5.41%)
Oct 14, 2011	7.723	8.005	7.723	8.005	3,026	+0.28(+3.66%)
Oct 13, 2011	7.836	7.844	7.679	7.723	1,831	+0.01(+0.16%)
Oct 11, 2011	7.704	7.710	7.710	7.710	8,759	-0.03(-0.41%)
Oct 10, 2011	7.880	7.880	7.715	7.742	3,105	-0.14(-1.75%)
Oct 06, 2011	7.861	7.880	7.880	7.880	2,229	+0.02(+0.24%)
Oct 05, 2011	8.275	8.275	7.848	7.861	8,208	-0.31(-3.77%)
Oct 04, 2011	8.319	8.319	8.168	8.168	5,168	-0.29(-3.41%)
Oct 03, 2011	8.457	8.457	8.457	8.457	176	+0.08(+0.90%)
Sep 30, 2011	8.319	8.382	8.319	8.382	477	+0.03(+0.36%)
Sep 29, 2011	8.352	8.352	8.352	8.352	777	+0.19(+2.32%)
Sep 27, 2011	8.539	8.162	8.162	8.162	16,564	-0.28(-3.35%)
Sep 26, 2011	8.445	8.445	8.445	8.445	207	-0.01(-0.07%)
Sep 23, 2011	8.150	8.482	8.150	8.451	1,016	+0.48(+5.98%)
Sep 22, 2011	8.118	8.118	7.974	7.974	568	-0.03(-0.39%)
Sep 21, 2011	7.710	8.319	7.710	8.005	4,835	+0.28(+3.66%)
Sep 20, 2011	8.143	8.156	7.666	7.723	11,782	-0.04(-0.57%)
Sep 19, 2011	7.848	7.848	7.672	7.767	9,774	-0.16(-1.98%)
Sep 16, 2011	8.727	8.727	7.924	7.924	23,680	-0.96(-10.81%)
Sep 15, 2011	8.533	8.928	8.476	8.884	7,001	+0.35(+4.04%)
Sep 14, 2011	8.520	8.539	8.520	8.539	1,218	+0.00(+0.00%)
Sep 13, 2011	8.168	8.633	8.168	8.539	9,516	-0.24(-2.79%)
Sep 12, 2011	7.691	8.784	7.691	8.784	37,458	+0.81(+10.16%)
Sep 09, 2011	7.848	8.005	7.848	7.974	7,289	-0.03(-0.39%)

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