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 (%)
Feb 28, 2005 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Feb 25, 2005 23.83 23.98 23.38 23.98 2,175 +0.35(+1.47%)
Feb 24, 2005 23.41 23.64 23.41 23.64 1,200 +0.46(+2.00%)
Feb 23, 2005 23.16 23.34 23.16 23.17 4,240 +0.01(+0.04%)
Feb 22, 2005 23.51 23.51 23.16 23.16 2,435 -0.36(-1.51%)
Feb 18, 2005 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Feb 17, 2005 23.58 23.58 23.52 23.52 725 +0.36(+1.54%)
Feb 16, 2005 23.02 23.16 23.02 23.16 3,747 +0.03(+0.14%)
Feb 15, 2005 23.51 23.51 23.13 23.13 967 +0.22(+0.94%)
Feb 14, 2005 22.90 23.22 22.89 22.92 4,058 -0.21(-0.89%)
Feb 11, 2005 23.65 23.93 23.12 23.12 6,527 -0.45(-1.93%)
Feb 10, 2005 23.49 23.58 23.49 23.58 707 +0.09(+0.39%)
Feb 09, 2005 23.49 23.49 23.49 23.49 271 +0.04(+0.18%)
Feb 08, 2005 23.45 23.45 23.16 23.45 4,032 +0.28(+1.21%)
Feb 07, 2005 23.16 23.16 23.16 23.16 807 +0.04(+0.18%)
Feb 04, 2005 23.16 23.16 23.12 23.12 7,673 -0.24(-1.03%)
Feb 03, 2005 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Feb 02, 2005 23.36 23.36 23.36 23.36 120 +0.00(+0.00%)
Feb 01, 2005 23.25 23.36 23.25 23.36 483 +0.19(+0.82%)
Jan 31, 2005 22.90 23.22 22.90 23.17 2,452 +0.07(+0.29%)
Jan 28, 2005 23.54 23.54 22.63 23.11 28,871 -0.17(-0.75%)
Jan 27, 2005 23.21 23.37 23.21 23.28 2,417 +0.07(+0.29%)
Jan 26, 2005 22.92 23.57 22.92 23.21 2,295 -0.02(-0.07%)
Jan 25, 2005 23.43 23.43 23.02 23.23 7,158 +0.07(+0.29%)
Jan 24, 2005 23.32 23.33 23.16 23.16 1,208 +0.00(+0.00%)
Jan 21, 2005 23.65 23.91 22.87 23.16 12,710 -0.97(-4.01%)
Jan 20, 2005 24.13 24.13 24.13 24.13 120 -0.21(-0.85%)
Jan 19, 2005 24.81 24.81 24.16 24.34 4,593 -0.39(-1.59%)
Jan 18, 2005 24.03 24.74 24.03 24.73 2,054 -0.00(-0.02%)
Jan 14, 2005 24.36 24.74 24.36 24.74 1,408 +0.20(+0.81%)
Jan 13, 2005 24.58 24.74 24.47 24.54 1,813 -0.27(-1.10%)
Jan 12, 2005 24.41 24.81 24.41 24.81 1,172 +0.21(+0.84%)
Jan 11, 2005 24.24 24.61 24.24 24.60 725 +0.00(+0.00%)
Jan 10, 2005 24.49 24.60 24.49 24.60 362 +0.23(+0.95%)
Jan 07, 2005 24.36 24.47 24.36 24.37 1,106 +0.01(+0.05%)
Jan 06, 2005 24.33 24.46 24.32 24.36 1,269 -0.04(-0.15%)
Jan 05, 2005 23.86 24.72 23.86 24.40 16,321 +0.20(+0.82%)
Jan 04, 2005 23.87 24.20 23.87 24.20 1,096 +0.12(+0.48%)
Jan 03, 2005 23.91 24.12 23.47 24.08 9,095 +0.22(+0.90%)
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%)
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.