Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Defiance Finl (NQ: FDEF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 9.100 9.307 9.067 9.142 5,592 +0.03(+0.36%)
Oct 28, 2010 9.621 9.712 9.100 9.109 8,006 -0.50(-5.25%)
Oct 27, 2010 9.464 9.671 9.402 9.613 26,466 +0.60(+6.61%)
Oct 25, 2010 8.943 9.018 8.604 9.018 25,597 +0.01(+0.09%)
Oct 22, 2010 8.687 9.117 8.687 9.009 60,234 +0.32(+3.71%)
Oct 21, 2010 8.811 8.811 8.563 8.687 21,779 -0.08(-0.94%)
Oct 20, 2010 8.661 8.769 8.600 8.769 8,299 +0.11(+1.24%)
Oct 19, 2010 8.281 8.662 8.281 8.662 18,352 +0.08(+0.96%)
Oct 18, 2010 8.339 8.579 8.256 8.579 6,996 +0.23(+2.77%)
Oct 15, 2010 8.397 8.397 8.298 8.347 4,673 -0.10(-1.18%)
Oct 14, 2010 8.480 8.728 8.438 8.447 19,610 +0.13(+1.59%)
Oct 13, 2010 8.265 8.521 8.256 8.314 6,770 +0.04(+0.50%)
Oct 12, 2010 8.381 8.381 8.273 8.273 3,771 +0.01(+0.10%)
Oct 11, 2010 8.480 8.529 8.265 8.265 3,142 -0.31(-3.66%)
Oct 08, 2010 8.571 8.579 8.314 8.579 11,746 +0.28(+3.39%)
Oct 07, 2010 8.620 8.620 8.298 8.298 15,262 -0.46(-5.20%)
Oct 06, 2010 8.604 8.893 8.546 8.753 17,357 +0.07(+0.76%)
Oct 05, 2010 8.304 8.703 8.273 8.687 12,658 +0.25(+2.94%)
Oct 04, 2010 8.281 8.538 8.256 8.438 22,494 +0.11(+1.29%)
Oct 01, 2010 8.240 8.347 8.223 8.331 10,038 +0.01(+0.10%)
Sep 30, 2010 8.347 8.356 8.232 8.323 6,628 +0.05(+0.60%)
Sep 29, 2010 8.356 8.356 8.273 8.273 45,417 -0.06(-0.70%)
Sep 28, 2010 8.273 8.480 8.182 8.331 13,108 +0.13(+1.61%)
Sep 27, 2010 8.149 8.290 8.033 8.199 15,666 -0.02(-0.20%)
Sep 24, 2010 8.157 8.273 8.116 8.215 9,790 +0.07(+0.91%)
Sep 23, 2010 8.480 8.480 7.975 8.141 10,147 -0.07(-0.81%)
Sep 22, 2010 8.323 8.323 8.207 8.207 483 -0.07(-0.90%)
Sep 21, 2010 8.215 8.414 8.190 8.281 8,834 +0.00(+0.05%)
Sep 20, 2010 8.207 8.281 8.132 8.277 6,116 +0.09(+1.06%)
Sep 17, 2010 8.273 8.397 8.131 8.190 47,244 +0.08(+1.02%)
Sep 15, 2010 8.223 8.281 8.108 8.108 34,505 -0.21(-2.49%)
Sep 14, 2010 8.273 8.339 8.273 8.314 2,782 +0.04(+0.50%)
Sep 13, 2010 8.273 8.339 8.182 8.273 8,521 +0.00(+0.00%)
Sep 10, 2010 7.975 8.331 7.959 8.273 8,815 +0.00(+0.00%)
Sep 09, 2010 8.331 8.430 8.124 8.273 4,013 +0.00(+0.00%)
Sep 08, 2010 7.942 8.447 7.942 8.273 14,338 +0.21(+2.56%)
Sep 07, 2010 7.909 8.132 7.909 8.066 20,100 -0.19(-2.30%)
Sep 03, 2010 7.975 8.256 7.859 8.256 10,915 +0.40(+5.05%)
Sep 02, 2010 7.859 8.256 7.745 7.859 25,045 +0.16(+2.04%)
Sep 01, 2010 7.561 7.810 7.380 7.702 14,118 +0.13(+1.75%)
Aug 31, 2010 7.537 7.619 7.371 7.570 13,837 +0.07(+0.88%)
Aug 30, 2010 7.446 7.744 7.375 7.504 26,240 +0.10(+1.28%)
Aug 27, 2010 7.446 7.512 7.247 7.408 22,609 +0.05(+0.62%)
Aug 26, 2010 7.446 7.578 7.313 7.363 19,052 -0.02(-0.34%)
Aug 25, 2010 7.843 7.843 7.388 7.388 12,127 -0.18(-2.40%)
Aug 24, 2010 7.926 7.967 7.570 7.570 17,439 -0.44(-5.48%)
Aug 23, 2010 8.381 8.381 8.000 8.008 18,560 -0.36(-4.35%)
Aug 20, 2010 8.371 8.496 8.273 8.372 43,957 -0.04(-0.49%)
Aug 19, 2010 8.157 8.438 8.091 8.414 10,395 +0.07(+0.79%)
Aug 18, 2010 8.414 8.438 8.066 8.347 16,153 +0.02(+0.30%)
Aug 17, 2010 8.099 8.480 8.099 8.323 52,165 +0.22(+2.65%)
Aug 16, 2010 8.174 8.174 8.107 8.108 2,054 -0.29(-3.45%)
Aug 13, 2010 8.604 8.670 8.331 8.397 9,253 +0.04(+0.49%)
Aug 12, 2010 8.265 8.422 8.099 8.356 15,236 +0.15(+1.81%)
Aug 11, 2010 8.066 8.347 8.066 8.207 14,711 +0.04(+0.51%)
Aug 10, 2010 8.132 8.405 8.099 8.165 29,832 -0.09(-1.10%)
Aug 09, 2010 8.273 8.323 8.141 8.256 6,396 +0.02(+0.20%)
Aug 06, 2010 8.240 8.612 8.116 8.240 23,391 +0.00(+0.00%)
Aug 05, 2010 8.240 8.654 8.099 8.240 15,847 -0.12(-1.48%)
Aug 04, 2010 8.488 8.488 8.290 8.364 10,087 +0.18(+2.22%)
Aug 03, 2010 8.290 8.397 8.091 8.182 24,378 -0.08(-1.00%)
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.