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

Lcnb Corp (NQ: LCNB )

14.10 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 03, 2012 8.416 8.416 8.385 8.385 3,141 -0.02(-0.22%)
Apr 30, 2012 8.560 8.403 8.403 8.403 3,502 +0.00(+0.00%)
Apr 27, 2012 8.416 8.416 8.403 8.403 1,557 +0.11(+1.36%)
Apr 26, 2012 8.297 8.297 8.290 8.290 2,429 -0.03(-0.38%)
Apr 25, 2012 8.322 8.322 8.322 8.322 636 +0.06(+0.76%)
Apr 24, 2012 8.259 8.322 8.259 8.259 2,109 -0.16(-1.87%)
Apr 23, 2012 9.101 9.101 8.416 8.416 756 +0.00(+0.00%)
Apr 20, 2012 8.410 8.416 8.410 8.416 1,592 +0.21(+2.52%)
Apr 19, 2012 8.209 8.209 8.209 8.209 1,249 -0.27(-3.19%)
Apr 18, 2012 8.479 8.491 8.479 8.479 4,458 +0.03(+0.37%)
Apr 17, 2012 8.184 8.447 8.184 8.447 990 +0.03(+0.37%)
Apr 16, 2012 8.403 8.416 8.322 8.416 2,738 +0.09(+1.13%)
Apr 12, 2012 8.309 8.322 8.322 8.322 1,432 +0.01(+0.08%)
Apr 09, 2012 8.165 8.315 8.315 8.315 1,114 -0.01(-0.08%)
Apr 05, 2012 8.052 8.322 8.039 8.322 896 -0.09(-1.12%)
Apr 04, 2012 8.071 8.416 8.071 8.416 2,229 +0.25(+3.08%)
Apr 02, 2012 8.165 8.165 8.165 8.165 4,935 -0.16(-1.89%)
Mar 30, 2012 8.290 8.322 8.165 8.322 3,592 -0.12(-1.41%)
Mar 29, 2012 8.215 8.441 7.951 8.441 3,963 +0.03(+0.30%)
Mar 28, 2012 8.221 8.416 8.221 8.416 6,169 +0.16(+1.90%)
Mar 27, 2012 8.259 8.259 8.259 8.259 175 +0.04(+0.46%)
Mar 26, 2012 8.259 8.259 8.221 8.221 877 +0.12(+1.44%)
Mar 23, 2012 8.253 8.259 8.102 8.104 2,951 +0.00(+0.03%)
Mar 22, 2012 8.071 8.121 8.071 8.102 2,068 +0.16(+2.00%)
Mar 21, 2012 8.039 8.039 7.943 7.943 915 +0.09(+1.18%)
Mar 20, 2012 7.976 7.976 7.750 7.851 5,572 -0.25(-3.10%)
Mar 16, 2012 8.102 8.102 8.102 8.102 0 +0.16(+1.98%)
Mar 15, 2012 7.976 7.976 7.945 7.945 2,977 -0.06(-0.78%)
Mar 12, 2012 7.788 8.008 8.008 8.008 2,706 +0.03(+0.39%)
Mar 09, 2012 7.976 7.976 7.976 7.976 477 +0.06(+0.79%)
Mar 08, 2012 7.957 7.957 7.914 7.914 1,751 +0.06(+0.80%)
Mar 07, 2012 7.851 7.851 7.851 7.851 636 +0.10(+1.30%)
Mar 06, 2012 8.064 8.064 7.750 7.750 11,814 -0.42(-5.15%)
Mar 05, 2012 8.165 8.196 8.165 8.171 1,576 +0.26(+3.25%)
Mar 02, 2012 7.926 7.926 7.851 7.914 2,038 -0.35(-4.23%)
Feb 27, 2012 8.263 8.263 8.263 8.263 0 +0.28(+3.51%)
Feb 24, 2012 8.133 8.133 7.983 7.983 321 +0.07(+0.86%)
Feb 23, 2012 8.039 8.039 7.879 7.915 3,932 -0.11(-1.39%)
Feb 22, 2012 8.045 8.165 8.027 8.027 6,687 -0.14(-1.69%)
Feb 21, 2012 8.133 8.165 8.133 8.165 2,547 +0.04(+0.54%)
Feb 17, 2012 8.121 8.121 8.121 8.121 159 +0.14(+1.73%)
Feb 16, 2012 8.014 8.014 7.983 7.983 318 +0.07(+0.87%)
Feb 14, 2012 8.071 7.914 7.914 7.914 1,592 -0.00(-0.03%)
Feb 13, 2012 7.916 7.916 7.916 7.916 159 +0.00(+0.03%)
Feb 10, 2012 7.926 8.102 7.914 7.914 2,065 -0.09(-1.18%)
Feb 09, 2012 7.914 8.008 7.903 8.008 3,463 +0.01(+0.16%)
Feb 08, 2012 8.008 8.008 7.995 7.995 955 -0.01(-0.16%)
Feb 07, 2012 7.895 8.008 7.895 8.008 9,550 +0.12(+1.51%)
Feb 06, 2012 7.945 7.945 7.889 7.889 2,547 -0.03(-0.40%)
Feb 03, 2012 7.976 7.995 7.914 7.920 8,183 -0.06(-0.70%)
Feb 01, 2012 8.008 7.976 7.976 7.976 2,547 -0.03(-0.39%)
Jan 30, 2012 8.008 8.008 8.008 8.008 0 -0.09(-1.14%)
Jan 27, 2012 7.914 8.100 7.914 8.100 636 +0.19(+2.36%)
Jan 26, 2012 7.914 7.914 7.914 7.914 1,034 -0.03(-0.41%)
Jan 25, 2012 7.947 7.947 7.947 7.947 796 +0.02(+0.21%)
Jan 24, 2012 7.932 7.932 7.914 7.930 2,722 +0.02(+0.21%)
Jan 20, 2012 8.096 7.914 7.914 7.914 4,935 -0.02(-0.24%)
Jan 18, 2012 7.939 7.932 7.932 7.932 2,388 -0.01(-0.06%)
Jan 17, 2012 8.089 8.089 7.914 7.937 4,924 -0.18(-2.26%)
Jan 13, 2012 8.121 8.121 8.121 8.121 167 +0.00(+0.00%)
Jan 12, 2012 7.976 8.121 7.945 8.121 15,422 -0.01(-0.15%)
Jan 11, 2012 8.133 8.133 8.133 8.133 382 +0.06(+0.68%)
Jan 10, 2012 7.932 8.133 7.851 8.078 3,082 -0.04(-0.53%)
Jan 06, 2012 8.146 8.121 8.121 8.121 8,438 +0.11(+1.41%)
Jan 05, 2012 8.152 8.152 8.008 8.008 3,359 -0.03(-0.39%)
Jan 03, 2012 8.115 8.039 8.039 8.039 3,980 -0.09(-1.16%)
Dec 30, 2011 8.133 8.133 8.121 8.133 3,407 +0.13(+1.57%)
Dec 29, 2011 7.870 8.008 7.870 8.008 700 +0.13(+1.66%)
Dec 28, 2011 7.970 8.008 7.851 7.877 3,685 -0.10(-1.24%)
Dec 27, 2011 8.008 8.008 7.926 7.976 3,184 -0.03(-0.39%)
Dec 23, 2011 8.001 8.008 8.001 8.008 8,279 -0.16(-1.92%)
Dec 21, 2011 8.165 8.165 8.165 8.165 318 +0.06(+0.78%)
Dec 20, 2011 8.014 8.102 8.014 8.102 4,623 -0.00(-0.00%)
Dec 19, 2011 8.152 8.152 8.102 8.102 1,966 -0.06(-0.69%)
Dec 16, 2011 7.951 8.158 7.951 8.158 636 +0.15(+1.88%)
Dec 15, 2011 8.008 8.008 8.008 8.008 318 +0.00(+0.00%)
Dec 14, 2011 8.102 8.102 8.008 8.008 8,916 -0.16(-1.92%)
Dec 13, 2011 8.228 8.290 8.165 8.165 3,256 -0.13(-1.52%)
Dec 12, 2011 8.416 8.416 8.290 8.290 2,939 -0.13(-1.49%)
Dec 09, 2011 8.403 8.416 8.403 8.416 1,592 +0.00(+0.04%)
Dec 08, 2011 8.413 8.413 8.413 8.413 206 +0.25(+3.04%)
Dec 02, 2011 8.165 8.165 8.165 8.165 4,776 +0.00(+0.00%)
Dec 01, 2011 8.158 8.165 8.158 8.165 955 +0.08(+1.01%)
Nov 30, 2011 8.001 8.102 8.001 8.083 1,746 +0.08(+0.94%)
Nov 29, 2011 8.008 8.014 8.008 8.008 955 -0.16(-2.00%)
Nov 28, 2011 8.171 8.171 8.171 8.171 437 -0.09(-1.06%)
Nov 23, 2011 8.259 8.259 8.259 8.259 318 +0.06(+0.77%)
Nov 22, 2011 8.278 8.278 8.165 8.196 13,941 -0.19(-2.29%)
Nov 21, 2011 8.008 8.388 8.008 8.388 636 +0.38(+4.75%)
Nov 18, 2011 8.184 8.184 8.008 8.008 4,682 -0.16(-1.92%)
Nov 17, 2011 8.322 8.322 8.165 8.165 6,050 +0.00(+0.00%)
Nov 16, 2011 8.171 8.322 8.165 8.165 5,497 +0.01(+0.08%)
Nov 15, 2011 8.165 8.165 8.158 8.158 1,660 -0.10(-1.22%)
Nov 14, 2011 8.259 8.259 8.259 8.259 1,194 -0.16(-1.87%)
Nov 11, 2011 8.416 8.416 8.416 8.416 159 -0.19(-2.19%)
Nov 10, 2011 8.604 8.604 8.604 8.604 694 +0.28(+3.38%)
Nov 09, 2011 8.385 8.573 8.323 8.323 2,706 -0.25(-2.91%)
Nov 08, 2011 8.573 8.573 8.573 8.573 2,229 +0.41(+5.00%)
Nov 07, 2011 8.165 8.165 8.165 8.165 318 +0.00(+0.00%)
Nov 04, 2011 7.870 8.165 7.870 8.165 4,298 +0.17(+2.16%)
Nov 03, 2011 8.008 8.008 7.882 7.992 1,512 -0.02(-0.20%)
Nov 02, 2011 8.008 8.008 8.008 8.008 159 -0.16(-1.92%)
Nov 01, 2011 8.133 8.165 8.133 8.165 1,764 +0.09(+1.12%)
Oct 31, 2011 8.165 8.165 7.882 8.074 3,152 +0.22(+2.85%)
Oct 28, 2011 7.851 7.851 7.806 7.851 3,660 -0.25(-3.10%)
Oct 27, 2011 8.165 8.165 8.102 8.102 724 -0.06(-0.77%)
Oct 26, 2011 7.851 8.228 7.844 8.165 3,662 +0.38(+4.92%)
Oct 24, 2011 7.775 7.782 7.782 7.782 955 +0.00(+0.00%)
Oct 21, 2011 8.165 8.165 7.700 7.782 2,001 -0.38(-4.69%)
Oct 20, 2011 8.008 8.165 7.995 8.165 8,185 +0.03(+0.39%)
Oct 18, 2011 8.133 8.133 8.133 8.133 0 -0.31(-3.65%)
Oct 17, 2011 8.234 8.510 7.914 8.441 1,751 +0.43(+5.41%)
Oct 14, 2011 7.725 8.008 7.725 8.008 3,025 +0.28(+3.66%)
Oct 13, 2011 7.838 7.847 7.681 7.725 1,831 +0.01(+0.16%)
Oct 11, 2011 7.706 7.713 7.713 7.713 8,757 -0.03(-0.41%)
Oct 10, 2011 7.882 7.882 7.717 7.744 3,104 -0.14(-1.75%)
Oct 06, 2011 7.863 7.882 7.882 7.882 2,229 +0.02(+0.24%)
Oct 05, 2011 8.278 8.278 7.851 7.863 8,206 -0.31(-3.77%)
Oct 04, 2011 8.322 8.322 8.171 8.171 5,166 -0.29(-3.42%)
Oct 03, 2011 8.460 8.460 8.460 8.460 176 +0.08(+0.90%)
Sep 30, 2011 8.322 8.385 8.322 8.385 477 +0.03(+0.36%)
Sep 29, 2011 8.354 8.354 8.354 8.354 776 +0.19(+2.32%)
Sep 27, 2011 8.542 8.165 8.165 8.165 16,558 -0.28(-3.35%)
Sep 26, 2011 8.447 8.447 8.447 8.447 206 -0.01(-0.07%)
Sep 23, 2011 8.152 8.485 8.152 8.454 1,015 +0.48(+5.98%)
Sep 22, 2011 8.121 8.121 7.976 7.976 568 -0.03(-0.39%)
Sep 21, 2011 7.713 8.322 7.713 8.008 4,833 +0.28(+3.66%)
Sep 20, 2011 8.146 8.158 7.669 7.725 11,779 -0.04(-0.57%)
Sep 19, 2011 7.851 7.851 7.675 7.769 9,771 -0.16(-1.98%)
Sep 16, 2011 8.730 8.730 7.926 7.926 23,672 -0.96(-10.81%)
Sep 15, 2011 8.535 8.931 8.479 8.887 6,999 +0.35(+4.04%)
Sep 14, 2011 8.523 8.542 8.523 8.542 1,218 +0.00(+0.00%)
Sep 13, 2011 8.171 8.636 8.171 8.542 9,513 -0.24(-2.79%)
Sep 12, 2011 7.694 8.787 7.694 8.787 37,447 +0.81(+10.16%)
Sep 09, 2011 7.851 8.008 7.851 7.976 7,287 -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.