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 (%)
Dec 31, 2004 23.55 23.87 23.55 23.87 1,573 +0.09(+0.38%)
Dec 30, 2004 23.89 23.91 23.21 23.78 7,010 -0.13(-0.55%)
Dec 29, 2004 22.67 23.91 22.50 23.91 29,856 +0.62(+2.66%)
Dec 28, 2004 23.03 23.29 22.47 23.29 11,724 +0.17(+0.72%)
Dec 27, 2004 23.08 23.22 22.89 23.12 16,680 -0.00(-0.01%)
Dec 23, 2004 23.12 23.12 23.12 23.12 241 -0.02(-0.10%)
Dec 22, 2004 22.95 23.16 22.85 23.15 4,109 +0.38(+1.67%)
Dec 21, 2004 23.16 23.16 22.77 22.77 1,813 -0.40(-1.71%)
Dec 20, 2004 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Dec 17, 2004 23.16 23.16 23.16 23.16 241 +0.39(+1.71%)
Dec 16, 2004 22.80 22.80 22.78 22.78 725 -0.38(-1.64%)
Dec 15, 2004 22.76 23.16 22.76 23.16 13,175 +0.12(+0.54%)
Dec 14, 2004 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Dec 13, 2004 23.03 23.03 23.03 23.03 846 -0.60(-2.52%)
Dec 10, 2004 23.63 23.63 23.63 23.63 483 +0.63(+2.74%)
Dec 09, 2004 23.00 23.00 23.00 23.00 241 +0.12(+0.54%)
Dec 08, 2004 22.88 22.88 22.87 22.87 846 -0.01(-0.04%)
Dec 07, 2004 22.76 22.96 22.76 22.88 3,021 +0.02(+0.07%)
Dec 06, 2004 22.83 22.87 22.77 22.87 1,208 +0.12(+0.51%)
Dec 03, 2004 22.64 22.75 22.64 22.75 362 +0.12(+0.51%)
Dec 02, 2004 22.63 22.63 22.63 22.63 120 -0.09(-0.40%)
Dec 01, 2004 22.58 22.73 22.57 22.73 4,955 +0.09(+0.40%)
Nov 30, 2004 22.55 22.63 22.55 22.63 362 -0.07(-0.33%)
Nov 29, 2004 22.71 22.71 22.71 22.71 362 -0.02(-0.07%)
Nov 26, 2004 22.83 22.83 22.73 22.73 241 +0.18(+0.81%)
Nov 24, 2004 22.55 22.55 22.54 22.54 604 -0.18(-0.80%)
Nov 23, 2004 22.73 22.73 22.73 22.73 120 -0.01(-0.04%)
Nov 22, 2004 22.30 22.73 22.25 22.73 2,659 +0.00(+0.00%)
Nov 19, 2004 22.73 22.73 22.73 22.73 241 +0.19(+0.84%)
Nov 18, 2004 22.63 22.73 22.28 22.54 1,450 -0.07(-0.29%)
Nov 17, 2004 22.54 22.63 21.69 22.61 7,736 -0.14(-0.62%)
Nov 16, 2004 22.75 23.08 22.75 22.75 2,901 +0.19(+0.84%)
Nov 15, 2004 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Nov 12, 2004 22.44 22.59 22.44 22.56 967 +0.18(+0.81%)
Nov 11, 2004 22.34 22.47 22.34 22.38 1,571 +0.19(+0.86%)
Nov 10, 2004 22.34 22.34 22.19 22.19 31,548 -0.14(-0.63%)
Nov 09, 2004 22.54 22.67 21.84 22.33 2,901 +0.03(+0.15%)
Nov 08, 2004 22.16 22.33 21.88 22.30 8,703 -0.15(-0.66%)
Nov 05, 2004 21.88 22.44 21.88 22.44 2,780 +0.01(+0.04%)
Nov 04, 2004 22.42 22.57 22.35 22.44 3,021 +0.02(+0.11%)
Nov 03, 2004 21.84 22.67 21.84 22.41 17,526 -0.49(-2.13%)
Nov 02, 2004 23.09 23.09 22.63 22.90 9,065 -0.02(-0.07%)
Nov 01, 2004 22.76 23.26 22.45 22.92 7,494 +0.01(+0.04%)
Oct 29, 2004 22.25 22.96 22.25 22.91 6,043 +0.30(+1.32%)
Oct 28, 2004 22.13 22.61 22.13 22.61 8,340 +0.52(+2.36%)
Oct 27, 2004 22.06 22.34 21.85 22.09 7,010 -0.17(-0.74%)
Oct 26, 2004 22.05 22.25 22.05 22.25 725 +0.21(+0.94%)
Oct 25, 2004 22.05 22.05 22.05 22.05 120 +0.17(+0.76%)
Oct 22, 2004 22.03 22.03 21.82 21.88 10,395 +0.06(+0.27%)
Oct 21, 2004 21.92 21.92 21.80 21.82 1,934 +0.02(+0.08%)
Oct 20, 2004 21.78 21.81 21.78 21.81 3,021 -0.03(-0.15%)
Oct 19, 2004 21.10 21.84 21.10 21.84 7,494 +0.60(+2.84%)
Oct 18, 2004 21.22 21.51 21.20 21.24 20,307 +0.26(+1.26%)
Oct 15, 2004 21.29 21.29 20.97 20.97 45,811 -0.54(-2.50%)
Oct 14, 2004 21.48 21.68 21.32 21.51 3,021 +0.24(+1.13%)
Oct 13, 2004 21.27 21.27 21.27 21.27 120 -0.05(-0.23%)
Oct 12, 2004 21.31 21.34 20.85 21.32 4,955 +0.02(+0.08%)
Oct 11, 2004 21.23 21.59 21.23 21.30 2,296 -0.08(-0.39%)
Oct 08, 2004 21.21 21.50 21.21 21.39 1,813 +0.06(+0.27%)
Oct 07, 2004 21.33 21.33 21.33 21.33 241 +0.00(+0.00%)
Oct 06, 2004 21.47 21.47 21.33 21.33 1,692 -0.23(-1.07%)
Oct 05, 2004 21.68 21.68 21.56 21.56 3,021 +0.00(+0.00%)
Oct 04, 2004 21.68 21.69 21.51 21.56 3,263 -0.07(-0.31%)
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.