Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lcnb Corp (NQ: LCNB )

14.86 +0.11 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.696 8.537 8.537 8.537 3,448 +0.00(+0.00%)
Apr 27, 2012 8.549 8.549 8.537 8.537 1,532 +0.11(+1.36%)
Apr 26, 2012 8.428 8.428 8.422 8.422 2,391 -0.03(-0.38%)
Apr 25, 2012 8.454 8.454 8.454 8.454 626 +0.06(+0.76%)
Apr 24, 2012 8.390 8.454 8.390 8.390 2,076 -0.16(-1.87%)
Apr 23, 2012 9.245 9.245 8.549 8.549 744 +0.00(+0.00%)
Apr 20, 2012 8.543 8.549 8.543 8.549 1,567 +0.21(+2.52%)
Apr 19, 2012 8.339 8.339 8.339 8.339 1,230 -0.27(-3.19%)
Apr 18, 2012 8.613 8.626 8.613 8.613 4,388 +0.03(+0.37%)
Apr 17, 2012 8.313 8.581 8.313 8.581 974 +0.03(+0.37%)
Apr 16, 2012 8.537 8.549 8.454 8.549 2,695 +0.10(+1.13%)
Apr 12, 2012 8.441 8.454 8.454 8.454 1,410 +0.01(+0.08%)
Apr 09, 2012 8.294 8.447 8.447 8.447 1,097 -0.01(-0.08%)
Apr 05, 2012 8.179 8.454 8.167 8.454 882 -0.10(-1.12%)
Apr 04, 2012 8.198 8.549 8.198 8.549 2,194 +0.26(+3.08%)
Apr 02, 2012 8.294 8.294 8.294 8.294 4,858 -0.16(-1.89%)
Mar 30, 2012 8.422 8.454 8.294 8.454 3,535 -0.12(-1.41%)
Mar 29, 2012 8.345 8.575 8.077 8.575 3,901 +0.03(+0.30%)
Mar 28, 2012 8.352 8.549 8.352 8.549 6,073 +0.16(+1.90%)
Mar 27, 2012 8.390 8.390 8.390 8.390 172 +0.04(+0.46%)
Mar 26, 2012 8.390 8.390 8.352 8.352 863 +0.12(+1.44%)
Mar 23, 2012 8.383 8.390 8.230 8.233 2,905 +0.00(+0.03%)
Mar 22, 2012 8.198 8.250 8.198 8.230 2,036 +0.16(+2.00%)
Mar 21, 2012 8.167 8.167 8.069 8.069 901 +0.09(+1.18%)
Mar 20, 2012 8.103 8.103 7.873 7.975 5,485 -0.26(-3.10%)
Mar 16, 2012 8.230 8.230 8.230 8.230 0 +0.16(+1.98%)
Mar 15, 2012 8.103 8.103 8.071 8.071 2,930 -0.06(-0.78%)
Mar 12, 2012 7.911 8.135 8.135 8.135 2,664 +0.03(+0.39%)
Mar 09, 2012 8.103 8.103 8.103 8.103 470 +0.06(+0.79%)
Mar 08, 2012 8.084 8.084 8.039 8.039 1,724 +0.06(+0.80%)
Mar 07, 2012 7.975 7.975 7.975 7.975 626 +0.10(+1.30%)
Mar 06, 2012 8.192 8.192 7.873 7.873 11,629 -0.43(-5.15%)
Mar 05, 2012 8.294 8.326 8.294 8.301 1,551 +0.26(+3.25%)
Mar 02, 2012 8.052 8.052 7.975 8.039 2,006 -0.36(-4.23%)
Feb 27, 2012 8.394 8.394 8.394 8.394 0 +0.28(+3.51%)
Feb 24, 2012 8.262 8.262 8.109 8.109 316 +0.07(+0.86%)
Feb 23, 2012 8.167 8.167 8.004 8.040 3,871 -0.11(-1.39%)
Feb 22, 2012 8.173 8.294 8.154 8.154 6,582 -0.14(-1.69%)
Feb 21, 2012 8.262 8.294 8.262 8.294 2,507 +0.04(+0.54%)
Feb 17, 2012 8.250 8.250 8.250 8.250 156 +0.14(+1.73%)
Feb 16, 2012 8.141 8.141 8.109 8.109 313 +0.07(+0.87%)
Feb 14, 2012 8.198 8.039 8.039 8.039 1,567 -0.00(-0.03%)
Feb 13, 2012 8.041 8.041 8.041 8.041 156 +0.00(+0.03%)
Feb 10, 2012 8.052 8.230 8.039 8.039 2,032 -0.10(-1.18%)
Feb 09, 2012 8.039 8.135 8.028 8.135 3,409 +0.01(+0.16%)
Feb 08, 2012 8.135 8.135 8.122 8.122 940 -0.01(-0.16%)
Feb 07, 2012 8.020 8.135 8.020 8.135 9,401 +0.12(+1.51%)
Feb 06, 2012 8.071 8.071 8.014 8.014 2,507 -0.03(-0.40%)
Feb 03, 2012 8.103 8.122 8.039 8.046 8,056 -0.06(-0.70%)
Feb 01, 2012 8.135 8.103 8.103 8.103 2,507 -0.03(-0.39%)
Jan 30, 2012 8.135 8.135 8.135 8.135 0 -0.09(-1.14%)
Jan 27, 2012 8.039 8.228 8.039 8.228 626 +0.19(+2.36%)
Jan 26, 2012 8.039 8.039 8.039 8.039 1,018 -0.03(-0.41%)
Jan 25, 2012 8.072 8.072 8.072 8.072 783 +0.02(+0.21%)
Jan 24, 2012 8.058 8.058 8.039 8.056 2,680 +0.02(+0.21%)
Jan 20, 2012 8.224 8.039 8.039 8.039 4,858 -0.02(-0.24%)
Jan 18, 2012 8.064 8.058 8.058 8.058 2,351 -0.01(-0.06%)
Jan 17, 2012 8.218 8.218 8.039 8.063 4,847 -0.19(-2.26%)
Jan 13, 2012 8.250 8.250 8.250 8.250 164 +0.00(+0.00%)
Jan 12, 2012 8.103 8.250 8.071 8.249 15,181 -0.01(-0.15%)
Jan 11, 2012 8.262 8.262 8.262 8.262 376 +0.06(+0.68%)
Jan 10, 2012 8.058 8.262 7.975 8.206 3,034 -0.04(-0.53%)
Jan 06, 2012 8.275 8.250 8.250 8.250 8,307 +0.11(+1.41%)
Jan 05, 2012 8.281 8.281 8.135 8.135 3,307 -0.03(-0.39%)
Jan 03, 2012 8.243 8.167 8.167 8.167 3,918 -0.10(-1.16%)
Dec 30, 2011 8.262 8.262 8.250 8.262 3,354 +0.13(+1.57%)
Dec 29, 2011 7.994 8.135 7.994 8.135 689 +0.13(+1.66%)
Dec 28, 2011 8.096 8.135 7.975 8.002 3,628 -0.10(-1.24%)
Dec 27, 2011 8.135 8.135 8.052 8.103 3,134 -0.03(-0.39%)
Dec 23, 2011 8.128 8.135 8.128 8.135 8,150 -0.16(-1.92%)
Dec 21, 2011 8.294 8.294 8.294 8.294 313 +0.06(+0.78%)
Dec 20, 2011 8.141 8.230 8.141 8.230 4,551 -0.00(-0.00%)
Dec 19, 2011 8.281 8.281 8.230 8.230 1,935 -0.06(-0.69%)
Dec 16, 2011 8.077 8.288 8.077 8.288 626 +0.15(+1.88%)
Dec 15, 2011 8.135 8.135 8.135 8.135 313 +0.00(+0.00%)
Dec 14, 2011 8.230 8.230 8.135 8.135 8,777 -0.16(-1.92%)
Dec 13, 2011 8.358 8.422 8.294 8.294 3,205 -0.13(-1.52%)
Dec 12, 2011 8.549 8.549 8.422 8.422 2,893 -0.13(-1.49%)
Dec 09, 2011 8.537 8.549 8.537 8.549 1,567 +0.00(+0.04%)
Dec 08, 2011 8.546 8.546 8.546 8.546 203 +0.25(+3.04%)
Dec 02, 2011 8.294 8.294 8.294 8.294 4,702 +0.00(+0.00%)
Dec 01, 2011 8.288 8.294 8.288 8.294 940 +0.08(+1.01%)
Nov 30, 2011 8.128 8.230 8.128 8.211 1,719 +0.08(+0.94%)
Nov 29, 2011 8.135 8.141 8.135 8.135 940 -0.17(-2.00%)
Nov 28, 2011 8.301 8.301 8.301 8.301 431 -0.09(-1.06%)
Nov 23, 2011 8.390 8.390 8.390 8.390 313 +0.06(+0.77%)
Nov 22, 2011 8.409 8.409 8.294 8.326 13,723 -0.19(-2.29%)
Nov 21, 2011 8.135 8.521 8.135 8.521 626 +0.39(+4.75%)
Nov 18, 2011 8.313 8.313 8.135 8.135 4,609 -0.16(-1.92%)
Nov 17, 2011 8.454 8.454 8.294 8.294 5,955 +0.00(+0.00%)
Nov 16, 2011 8.301 8.454 8.294 8.294 5,412 +0.01(+0.08%)
Nov 15, 2011 8.294 8.294 8.288 8.288 1,634 -0.10(-1.22%)
Nov 14, 2011 8.390 8.390 8.390 8.390 1,175 -0.16(-1.87%)
Nov 11, 2011 8.549 8.549 8.549 8.549 156 -0.19(-2.19%)
Nov 10, 2011 8.741 8.741 8.741 8.741 683 +0.29(+3.38%)
Nov 09, 2011 8.517 8.709 8.455 8.455 2,664 -0.25(-2.92%)
Nov 08, 2011 8.709 8.709 8.709 8.709 2,194 +0.41(+5.00%)
Nov 07, 2011 8.294 8.294 8.294 8.294 313 +0.00(+0.00%)
Nov 04, 2011 7.994 8.294 7.994 8.294 4,231 +0.18(+2.16%)
Nov 03, 2011 8.135 8.135 8.007 8.119 1,488 -0.02(-0.20%)
Nov 02, 2011 8.135 8.135 8.135 8.135 156 -0.16(-1.92%)
Nov 01, 2011 8.262 8.294 8.262 8.294 1,736 +0.09(+1.12%)
Oct 31, 2011 8.294 8.294 8.007 8.202 3,103 +0.23(+2.85%)
Oct 28, 2011 7.975 7.975 7.929 7.975 3,603 -0.26(-3.10%)
Oct 27, 2011 8.294 8.294 8.230 8.230 713 -0.06(-0.77%)
Oct 26, 2011 7.975 8.358 7.969 8.294 3,604 +0.39(+4.92%)
Oct 24, 2011 7.899 7.905 7.905 7.905 940 +0.00(+0.00%)
Oct 21, 2011 8.294 8.294 7.822 7.905 1,970 -0.39(-4.69%)
Oct 20, 2011 8.135 8.294 8.122 8.294 8,057 +0.03(+0.39%)
Oct 18, 2011 8.262 8.262 8.262 8.262 0 -0.31(-3.65%)
Oct 17, 2011 8.364 8.645 8.039 8.575 1,724 +0.44(+5.41%)
Oct 14, 2011 7.848 8.135 7.848 8.135 2,977 +0.29(+3.66%)
Oct 13, 2011 7.962 7.971 7.803 7.848 1,802 +0.01(+0.16%)
Oct 11, 2011 7.828 7.835 7.835 7.835 8,620 -0.03(-0.41%)
Oct 10, 2011 8.007 8.007 7.839 7.867 3,056 -0.14(-1.75%)
Oct 06, 2011 7.988 8.007 8.007 8.007 2,194 +0.02(+0.24%)
Oct 05, 2011 8.409 8.409 7.975 7.988 8,078 -0.31(-3.77%)
Oct 04, 2011 8.454 8.454 8.301 8.301 5,086 -0.29(-3.42%)
Oct 03, 2011 8.594 8.594 8.594 8.594 173 +0.08(+0.90%)
Sep 30, 2011 8.454 8.518 8.454 8.518 470 +0.03(+0.36%)
Sep 29, 2011 8.487 8.487 8.487 8.487 764 +0.19(+2.32%)
Sep 27, 2011 8.677 8.294 8.294 8.294 16,300 -0.29(-3.35%)
Sep 26, 2011 8.581 8.581 8.581 8.581 203 -0.01(-0.07%)
Sep 23, 2011 8.281 8.620 8.281 8.588 999 +0.48(+5.98%)
Sep 22, 2011 8.250 8.250 8.103 8.103 559 -0.03(-0.39%)
Sep 21, 2011 7.835 8.454 7.835 8.135 4,758 +0.29(+3.66%)
Sep 20, 2011 8.275 8.288 7.790 7.848 11,595 -0.04(-0.57%)
Sep 19, 2011 7.975 7.975 7.797 7.892 9,618 -0.16(-1.98%)
Sep 16, 2011 8.868 8.868 8.052 8.052 23,303 -0.98(-10.81%)
Sep 15, 2011 8.671 9.073 8.613 9.028 6,890 +0.35(+4.04%)
Sep 14, 2011 8.658 8.677 8.658 8.677 1,199 +0.00(+0.00%)
Sep 13, 2011 8.301 8.773 8.301 8.677 9,365 -0.25(-2.79%)
Sep 12, 2011 7.816 8.926 7.816 8.926 36,862 +0.82(+10.16%)
Sep 09, 2011 7.975 8.135 7.975 8.103 7,173 -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.