Farmers Natl Banc Cp (NQ: FMNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.529	4.743	4.433	4.477	16,332	-0.06(-1.30%)
May 30, 2012	4.558	4.735	4.440	4.536	8,105	-0.21(-4.35%)
May 29, 2012	4.676	4.757	4.388	4.743	3,592	+0.01(+0.16%)
May 25, 2012	4.750	4.750	4.462	4.735	2,634	-0.04(-0.77%)
May 24, 2012	4.602	4.779	4.602	4.772	2,898	+0.18(+3.85%)
May 23, 2012	4.558	4.713	4.425	4.595	40,372	-0.03(-0.64%)
May 22, 2012	4.669	4.669	4.514	4.625	7,497	-0.02(-0.48%)
May 21, 2012	4.654	4.794	4.514	4.647	20,678	-0.15(-3.23%)
May 18, 2012	4.890	4.890	4.654	4.802	3,514	+0.02(+0.46%)
May 17, 2012	4.794	4.883	4.720	4.779	3,828	-0.07(-1.37%)
May 16, 2012	4.757	4.890	4.757	4.846	7,221	+0.00(+0.00%)
May 15, 2012	4.757	4.971	4.529	4.846	25,458	+0.08(+1.70%)
May 14, 2012	4.883	4.905	4.516	4.765	12,348	-0.10(-2.12%)
May 11, 2012	4.868	4.897	4.802	4.868	12,144	+0.00(+0.00%)
May 10, 2012	4.713	4.868	4.676	4.868	22,745	+0.17(+3.69%)
May 09, 2012	4.698	4.794	4.551	4.695	13,246	-0.10(-2.08%)
May 08, 2012	4.632	4.794	4.498	4.794	23,229	+0.15(+3.17%)
May 07, 2012	4.617	4.757	4.610	4.647	5,115	+0.01(+0.32%)
May 04, 2012	4.573	4.647	4.536	4.632	44,812	+0.04(+0.80%)
May 03, 2012	4.602	4.602	4.470	4.595	22,319	-0.01(-0.16%)
May 02, 2012	4.580	4.617	4.484	4.602	27,627	+0.01(+0.16%)
May 01, 2012	4.536	4.643	4.425	4.595	32,363	+0.04(+0.97%)
Apr 30, 2012	4.580	4.602	4.396	4.551	34,135	-0.07(-1.44%)
Apr 27, 2012	4.654	4.654	4.433	4.617	78,828	-0.10(-2.03%)
Apr 26, 2012	4.684	4.720	4.580	4.713	23,496	+0.04(+0.79%)
Apr 25, 2012	4.720	4.720	4.470	4.676	21,438	-0.04(-0.94%)
Apr 24, 2012	4.706	4.720	4.706	4.720	5,965	+0.00(+0.00%)
Apr 23, 2012	4.735	4.735	4.580	4.720	9,031	+0.01(+0.16%)
Apr 20, 2012	4.757	4.757	4.684	4.713	16,623	+0.01(+0.16%)
Apr 19, 2012	4.647	4.720	4.580	4.706	11,485	+0.00(+0.00%)
Apr 18, 2012	4.713	4.720	4.625	4.706	8,614	-0.01(-0.31%)
Apr 17, 2012	4.713	4.720	4.573	4.720	14,412	+0.00(+0.00%)
Apr 16, 2012	4.757	4.765	4.698	4.720	20,546	+0.00(+0.00%)
Apr 13, 2012	4.720	4.720	4.543	4.720	10,304	+0.01(+0.31%)
Apr 12, 2012	4.654	4.757	4.573	4.706	12,695	-0.04(-0.93%)
Apr 11, 2012	4.740	4.757	4.462	4.750	19,967	-0.01(-0.15%)
Apr 10, 2012	4.750	4.757	4.425	4.757	11,101	+0.11(+2.38%)
Apr 09, 2012	4.647	4.647	4.647	4.647	989	-0.10(-2.02%)
Apr 05, 2012	4.757	4.757	4.499	4.743	24,590	-0.04(-0.92%)
Apr 04, 2012	4.757	4.787	4.610	4.787	718	+0.01(+0.15%)
Apr 03, 2012	4.720	4.779	4.647	4.779	20,333	+0.05(+1.09%)
Apr 02, 2012	4.757	4.757	4.554	4.728	17,250	-0.06(-1.23%)
Mar 30, 2012	4.566	4.787	4.433	4.787	26,087	+0.26(+5.70%)
Mar 29, 2012	4.344	4.529	4.344	4.529	18,708	+0.17(+3.89%)
Mar 28, 2012	4.528	4.536	4.359	4.359	18,578	-0.18(-3.90%)
Mar 27, 2012	4.573	4.573	4.433	4.536	8,700	+0.00(+0.00%)
Mar 26, 2012	4.661	4.661	4.433	4.536	18,821	-0.05(-1.13%)
Mar 23, 2012	4.573	4.588	4.505	4.588	21,012	+0.03(+0.65%)
Mar 22, 2012	4.558	4.566	4.425	4.558	11,436	-0.06(-1.28%)
Mar 21, 2012	4.425	4.617	4.425	4.617	21,743	+0.16(+3.64%)
Mar 20, 2012	4.455	4.551	4.352	4.455	50,372	+0.05(+1.17%)
Mar 19, 2012	4.403	4.521	4.329	4.403	29,529	+0.02(+0.50%)
Mar 16, 2012	4.344	4.381	4.315	4.381	33,643	+0.04(+0.85%)
Mar 15, 2012	4.278	4.344	4.278	4.344	7,457	+0.00(+0.00%)
Mar 14, 2012	4.241	4.669	4.219	4.344	13,945	+0.08(+1.90%)
Mar 13, 2012	4.057	4.263	4.042	4.263	56,178	+0.17(+4.14%)
Mar 12, 2012	4.094	4.138	4.093	4.093	1,220	-0.04(-0.89%)
Mar 09, 2012	4.160	4.197	4.130	4.130	1,479	+0.00(+0.00%)
Mar 08, 2012	4.234	4.241	4.130	4.130	3,041	-0.11(-2.61%)
Mar 07, 2012	4.138	4.241	4.130	4.241	17,083	+0.01(+0.17%)
Mar 06, 2012	4.116	4.234	4.057	4.234	13,076	+0.14(+3.42%)
Mar 05, 2012	4.234	4.234	4.093	4.093	8,250	-0.15(-3.48%)
Mar 02, 2012	4.042	4.241	4.042	4.241	61,977	+0.13(+3.23%)
Mar 01, 2012	4.123	4.130	3.946	4.108	17,357	-0.02(-0.54%)
Feb 29, 2012	4.093	4.152	4.034	4.130	12,843	+0.04(+1.08%)
Feb 28, 2012	4.057	4.093	3.939	4.086	7,992	+0.03(+0.73%)
Feb 27, 2012	4.057	4.079	3.924	4.057	5,686	-0.01(-0.36%)
Feb 24, 2012	4.027	4.079	3.916	4.071	25,060	-0.02(-0.54%)
Feb 23, 2012	4.020	4.093	4.020	4.093	33,946	+0.10(+2.40%)
Feb 22, 2012	4.020	4.020	3.983	3.998	6,964	-0.04(-1.09%)
Feb 21, 2012	3.990	4.042	3.953	4.042	5,115	-0.01(-0.36%)
Feb 17, 2012	4.027	4.057	3.916	4.057	6,993	+0.05(+1.29%)
Feb 16, 2012	3.946	4.057	3.916	4.005	35,533	+0.01(+0.37%)
Feb 15, 2012	4.001	4.064	3.983	3.990	18,908	+0.04(+1.12%)
Feb 14, 2012	3.953	3.953	3.902	3.946	9,586	+0.04(+0.94%)
Feb 13, 2012	4.042	4.049	3.872	3.909	10,453	-0.11(-2.75%)
Feb 10, 2012	4.020	4.034	3.843	4.020	11,002	-0.04(-0.91%)
Feb 09, 2012	4.042	4.057	4.042	4.057	3,253	+0.00(+0.00%)
Feb 08, 2012	3.968	4.114	3.968	4.057	3,253	+0.09(+2.23%)
Feb 07, 2012	4.020	4.160	3.939	3.968	15,515	-0.09(-2.18%)
Feb 06, 2012	4.130	4.130	4.057	4.057	12,546	-0.07(-1.79%)
Feb 03, 2012	4.145	4.182	4.130	4.130	30,801	+0.07(+1.82%)
Feb 02, 2012	4.160	4.167	3.983	4.057	3,508	-0.07(-1.79%)
Feb 01, 2012	4.123	4.234	4.057	4.130	13,899	+0.07(+1.82%)
Jan 31, 2012	4.027	4.093	3.910	4.057	6,135	+0.11(+2.80%)
Jan 30, 2012	3.872	3.983	3.843	3.946	9,219	+0.11(+2.88%)
Jan 27, 2012	3.872	3.872	3.835	3.835	5,694	+0.00(+0.00%)
Jan 26, 2012	3.835	3.835	3.828	3.835	1,762	+0.01(+0.39%)
Jan 25, 2012	3.791	3.835	3.732	3.821	13,787	+0.02(+0.58%)
Jan 24, 2012	3.725	3.798	3.725	3.798	19,027	+0.01(+0.39%)
Jan 23, 2012	3.784	3.784	3.695	3.784	4,880	+0.00(+0.00%)
Jan 20, 2012	3.739	3.798	3.725	3.784	40,727	-0.01(-0.39%)
Jan 19, 2012	3.695	3.798	3.695	3.798	29,823	+0.01(+0.19%)
Jan 18, 2012	3.743	3.791	3.725	3.791	2,947	+0.03(+0.78%)
Jan 17, 2012	3.688	3.762	3.688	3.762	20,155	+0.04(+0.99%)
Jan 11, 2012	3.629	3.725	3.725	3.725	10,033	+0.00(+0.00%)
Jan 10, 2012	3.725	3.725	3.725	3.725	406	+0.00(+0.00%)
Jan 09, 2012	3.725	3.725	3.577	3.725	8,618	+0.06(+1.61%)
Jan 06, 2012	3.585	3.674	3.577	3.666	23,387	+0.00(+0.00%)
Jan 05, 2012	3.725	3.725	3.666	3.666	2,169	+0.01(+0.40%)
Jan 04, 2012	3.577	3.688	3.540	3.651	47,754	+0.00(+0.00%)
Dec 30, 2011	3.607	3.651	3.585	3.651	17,507	+0.11(+3.12%)
Dec 29, 2011	3.503	3.549	3.503	3.540	3,948	-0.03(-0.72%)
Dec 28, 2011	3.511	3.614	3.503	3.566	6,158	-0.01(-0.31%)
Dec 27, 2011	3.540	3.577	3.503	3.577	4,098	+0.04(+1.04%)
Dec 23, 2011	3.577	3.577	3.540	3.540	949	-0.02(-0.62%)
Dec 21, 2011	3.540	3.562	3.511	3.562	2,197	-0.01(-0.41%)
Dec 20, 2011	3.577	3.577	3.503	3.577	13,875	+0.00(+0.00%)
Dec 19, 2011	3.319	3.577	3.319	3.577	139,631	+0.26(+7.78%)
Dec 16, 2011	3.489	3.503	3.319	3.319	30,455	-0.17(-4.86%)
Dec 14, 2011	3.489	3.489	3.489	3.489	0	+0.02(+0.64%)
Dec 13, 2011	3.253	3.503	3.253	3.467	16,296	+0.15(+4.44%)
Dec 12, 2011	3.393	3.430	3.245	3.319	16,370	-0.07(-2.17%)
Dec 09, 2011	3.393	3.393	3.393	3.393	135	+0.02(+0.66%)
Dec 08, 2011	3.319	3.393	3.319	3.371	6,987	-0.02(-0.65%)
Dec 07, 2011	3.260	3.393	3.260	3.393	4,021	+0.15(+4.55%)
Dec 06, 2011	3.245	3.282	3.186	3.245	10,575	+0.00(+0.00%)
Dec 05, 2011	3.179	3.444	3.179	3.245	16,774	-0.04(-1.12%)
Dec 02, 2011	3.238	3.312	3.208	3.282	8,338	+0.04(+1.14%)
Dec 01, 2011	3.304	3.312	3.172	3.245	6,421	-0.07(-2.22%)
Nov 30, 2011	3.297	3.319	3.297	3.319	9,238	+0.03(+0.96%)
Nov 29, 2011	3.194	3.288	3.172	3.288	5,721	-0.02(-0.73%)
Nov 28, 2011	3.208	3.312	3.157	3.312	11,410	+0.08(+2.51%)
Nov 25, 2011	3.135	3.231	3.135	3.231	6,236	+0.06(+1.86%)
Nov 23, 2011	3.172	3.267	3.172	3.172	3,662	-0.10(-2.93%)
Nov 22, 2011	3.149	3.267	3.149	3.267	16,375	-0.05(-1.56%)
Nov 21, 2011	3.172	3.319	3.172	3.319	9,219	+0.07(+2.27%)
Nov 18, 2011	3.238	3.245	3.135	3.245	22,924	+0.00(+0.00%)
Nov 17, 2011	3.245	3.245	3.245	3.245	677	-0.07(-2.22%)
Nov 15, 2011	3.142	3.319	3.319	3.319	9,761	+0.04(+1.12%)
Nov 14, 2011	3.135	3.290	3.135	3.282	4,750	+0.04(+1.14%)
Nov 11, 2011	3.290	3.290	3.208	3.245	2,901	-0.07(-2.00%)
Nov 10, 2011	3.238	3.319	3.238	3.312	2,711	+0.10(+2.98%)
Nov 09, 2011	3.172	3.307	3.157	3.216	8,677	+0.08(+2.59%)
Nov 08, 2011	3.312	3.312	3.135	3.135	8,086	-0.02(-0.70%)
Nov 07, 2011	3.422	3.481	3.017	3.157	17,731	-0.01(-0.47%)
Nov 04, 2011	3.135	3.179	3.135	3.172	4,688	+0.00(+0.00%)
Nov 03, 2011	3.113	3.231	3.098	3.172	21,051	+0.05(+1.65%)
Nov 02, 2011	3.149	3.245	3.090	3.120	83,921	-0.07(-2.31%)
Nov 01, 2011	3.208	3.245	3.142	3.194	24,671	+0.02(+0.70%)
Oct 31, 2011	3.172	3.172	3.157	3.172	2,033	+0.03(+0.94%)
Oct 28, 2011	3.142	3.142	3.142	3.142	3,043	+0.00(+0.00%)
Oct 27, 2011	3.142	3.142	3.135	3.142	4,414	+0.01(+0.24%)
Oct 26, 2011	3.120	3.166	3.120	3.135	5,613	-0.04(-1.16%)
Oct 25, 2011	3.172	3.172	3.172	3.172	378	+0.07(+2.14%)
Oct 24, 2011	3.172	3.172	3.098	3.105	8,953	-0.18(-5.61%)
Oct 21, 2011	3.334	3.503	3.135	3.290	148,093	-0.04(-1.33%)
Oct 20, 2011	3.334	3.334	3.260	3.334	1,423	+0.00(+0.00%)
Oct 19, 2011	3.378	3.489	3.334	3.334	7,215	+0.05(+1.57%)
Oct 18, 2011	3.385	3.459	3.282	3.282	14,749	-0.10(-2.84%)
Oct 17, 2011	3.326	3.385	3.326	3.378	1,084	+0.13(+3.85%)
Oct 14, 2011	3.367	3.467	3.253	3.253	5,100	-0.22(-6.37%)
Oct 13, 2011	3.430	3.474	3.430	3.474	425	+0.15(+4.67%)
Oct 12, 2011	3.444	3.444	3.319	3.319	2,073	+0.02(+0.69%)
Oct 11, 2011	3.296	3.296	3.296	3.296	421	-0.08(-2.42%)
Oct 10, 2011	3.481	3.481	3.282	3.378	1,523	-0.05(-1.51%)
Oct 07, 2011	3.245	3.481	3.245	3.430	4,550	+0.18(+5.68%)
Oct 06, 2011	3.245	3.245	3.245	3.245	271	+0.00(+0.00%)
Oct 05, 2011	3.253	3.267	3.208	3.245	24,357	-0.00(-0.00%)
Oct 04, 2011	3.245	3.245	3.245	3.245	2,031	-0.01(-0.45%)
Oct 03, 2011	3.489	3.489	3.260	3.260	2,181	-0.05(-1.42%)
Sep 30, 2011	3.319	3.319	3.251	3.307	3,620	+0.06(+1.90%)
Sep 29, 2011	3.260	3.260	3.245	3.245	406	+0.04(+1.15%)
Sep 28, 2011	3.216	3.216	3.208	3.208	542	+0.00(+0.00%)
Sep 27, 2011	3.164	3.312	3.068	3.208	1,670	+0.14(+4.67%)
Sep 26, 2011	3.113	3.113	3.061	3.065	1,220	-0.05(-1.52%)
Sep 23, 2011	3.113	3.113	3.113	3.113	406	+0.00(+0.00%)
Sep 22, 2011	3.061	3.172	2.987	3.113	23,330	-0.01(-0.47%)
Sep 21, 2011	3.393	3.393	3.113	3.127	34,566	-0.19(-5.78%)
Sep 20, 2011	3.356	3.393	3.319	3.319	4,567	+0.04(+1.12%)
Sep 19, 2011	3.356	3.356	3.282	3.282	4,472	-0.07(-2.20%)
Sep 16, 2011	3.467	3.489	3.356	3.356	17,479	-0.09(-2.67%)