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 (%)
Apr 30, 2019 28.65 28.65 28.07 28.23 62,248 -0.41(-1.44%)
Apr 29, 2019 28.66 28.76 27.89 28.64 25,947 +0.10(+0.34%)
Apr 26, 2019 28.13 28.57 27.89 28.55 30,418 +0.41(+1.46%)
Apr 25, 2019 28.16 28.33 27.89 28.14 38,939 -0.21(-0.74%)
Apr 24, 2019 28.69 28.94 28.30 28.35 59,509 -0.23(-0.80%)
Apr 23, 2019 26.94 28.73 26.94 28.58 74,502 +1.55(+5.73%)
Apr 22, 2019 27.65 27.91 26.86 27.03 23,844 -0.62(-2.25%)
Apr 18, 2019 27.85 27.97 27.48 27.65 34,390 -0.28(-0.99%)
Apr 17, 2019 28.00 28.05 27.79 27.93 24,872 -0.15(-0.54%)
Apr 16, 2019 27.95 28.22 27.91 28.08 27,456 +0.20(+0.72%)
Apr 15, 2019 28.16 28.66 27.69 27.88 26,483 -0.32(-1.12%)
Apr 12, 2019 28.37 28.46 27.85 28.19 34,808 +0.03(+0.10%)
Apr 11, 2019 28.22 28.36 28.12 28.16 23,426 +0.06(+0.20%)
Apr 10, 2019 27.61 28.15 27.57 28.11 35,911 +0.44(+1.59%)
Apr 09, 2019 28.02 28.04 27.65 27.67 32,103 -0.36(-1.30%)
Apr 08, 2019 28.01 28.31 27.94 28.03 26,129 -0.17(-0.61%)
Apr 05, 2019 27.88 28.20 26.62 28.20 22,787 +0.33(+1.20%)
Apr 04, 2019 27.55 27.96 27.36 27.87 35,463 +0.33(+1.18%)
Apr 03, 2019 27.82 27.82 27.33 27.54 140,544 -0.11(-0.38%)
Apr 02, 2019 27.98 28.07 27.65 27.65 26,959 -0.36(-1.30%)
Apr 01, 2019 27.67 28.03 27.62 28.01 34,383 +0.52(+1.88%)
Mar 29, 2019 28.02 28.04 27.36 27.49 93,240 -0.44(-1.58%)
Mar 28, 2019 27.87 28.03 27.54 27.93 35,975 +0.04(+0.14%)
Mar 27, 2019 27.72 27.99 27.37 27.90 35,635 +0.22(+0.80%)
Mar 26, 2019 27.12 27.72 27.12 27.68 35,262 +0.65(+2.41%)
Mar 25, 2019 26.52 27.15 26.40 27.03 42,235 +0.41(+1.55%)
Mar 22, 2019 27.54 27.64 26.38 26.61 64,912 -1.15(-4.14%)
Mar 21, 2019 27.88 28.42 27.65 27.76 44,516 -0.22(-0.79%)
Mar 20, 2019 28.36 28.69 27.91 27.98 49,601 -0.50(-1.75%)
Mar 19, 2019 29.31 29.31 28.41 28.48 28,082 -0.72(-2.46%)
Mar 18, 2019 29.06 29.53 29.06 29.20 39,562 +0.14(+0.49%)
Mar 15, 2019 29.36 29.56 28.91 29.05 175,400 -0.30(-1.01%)
Mar 14, 2019 29.44 29.67 29.15 29.35 22,929 -0.21(-0.71%)
Mar 13, 2019 29.25 29.75 29.25 29.56 44,557 +0.20(+0.68%)
Mar 12, 2019 29.49 29.59 29.10 29.36 58,136 -0.05(-0.16%)
Mar 11, 2019 28.66 29.50 28.65 29.41 66,934 +0.76(+2.64%)
Mar 08, 2019 28.21 28.72 27.90 28.65 55,609 +0.26(+0.91%)
Mar 07, 2019 28.74 28.74 28.21 28.39 61,416 -0.37(-1.30%)
Mar 06, 2019 29.65 29.75 28.71 28.77 56,453 -0.82(-2.78%)
Mar 05, 2019 29.69 29.69 29.10 29.59 206,855 -0.21(-0.71%)
Mar 04, 2019 29.72 29.86 29.60 29.80 122,500 +0.05(+0.16%)
Mar 01, 2019 29.78 29.79 29.31 29.75 76,620 +0.15(+0.52%)
Feb 28, 2019 29.47 29.66 29.47 29.60 95,798 -0.01(-0.03%)
Feb 27, 2019 29.47 29.69 29.22 29.61 60,103 +0.17(+0.58%)
Feb 26, 2019 29.67 29.84 29.37 29.44 62,907 -0.26(-0.87%)
Feb 25, 2019 29.74 29.94 29.69 29.69 83,852 +0.05(+0.16%)
Feb 22, 2019 29.47 29.73 29.46 29.65 67,421 +0.20(+0.68%)
Feb 21, 2019 29.42 29.51 28.88 29.45 56,221 +0.02(+0.07%)
Feb 20, 2019 29.08 29.56 28.96 29.43 53,492 +0.33(+1.15%)
Feb 19, 2019 28.71 29.62 28.35 29.09 137,494 +0.15(+0.53%)
Feb 15, 2019 28.20 29.25 28.20 28.94 79,756 +0.88(+3.14%)
Feb 14, 2019 28.06 28.22 27.85 28.06 45,240 -0.15(-0.54%)
Feb 13, 2019 27.95 28.34 27.95 28.21 53,178 +0.16(+0.58%)
Feb 12, 2019 27.86 28.11 27.66 28.05 28,736 +0.26(+0.92%)
Feb 11, 2019 27.95 27.95 27.49 27.79 54,764 -0.14(-0.51%)
Feb 08, 2019 27.65 28.12 27.45 27.94 63,227 +0.23(+0.82%)
Feb 07, 2019 27.50 27.83 27.44 27.71 57,911 +0.21(+0.76%)
Feb 06, 2019 27.22 27.61 27.22 27.50 38,563 +0.14(+0.52%)
Feb 05, 2019 27.30 27.55 27.07 27.36 52,239 +0.20(+0.73%)
Feb 04, 2019 27.07 27.22 26.84 27.16 133,374 +0.16(+0.60%)
Feb 01, 2019 26.84 27.06 26.84 27.00 36,505 +0.21(+0.78%)
Jan 31, 2019 26.51 26.81 26.39 26.79 57,854 +0.10(+0.36%)
Jan 30, 2019 26.67 26.82 26.54 26.69 53,278 +0.01(+0.04%)
Jan 29, 2019 26.86 26.92 26.58 26.68 95,740 -0.08(-0.28%)
Jan 28, 2019 27.05 27.05 26.70 26.76 72,438 -0.29(-1.09%)
Jan 25, 2019 27.48 27.71 26.94 27.05 79,217 -0.11(-0.42%)
Jan 24, 2019 27.01 27.56 27.01 27.17 57,823 +0.16(+0.60%)
Jan 23, 2019 26.59 27.24 26.59 27.00 64,177 +0.44(+1.65%)
Jan 22, 2019 25.71 27.16 25.66 26.57 92,215 +0.85(+3.29%)
Jan 18, 2019 25.51 26.06 25.45 25.72 76,377 +0.18(+0.71%)
Jan 17, 2019 25.35 25.83 25.30 25.54 60,513 +0.10(+0.37%)
Jan 16, 2019 25.02 25.58 25.02 25.45 42,970 +0.46(+1.83%)
Jan 15, 2019 24.83 25.17 24.68 24.99 43,552 +0.17(+0.69%)
Jan 14, 2019 24.97 25.37 24.78 24.82 52,132 -0.35(-1.40%)
Jan 11, 2019 24.88 25.29 24.88 25.17 38,609 +0.10(+0.42%)
Jan 10, 2019 24.77 25.21 24.44 25.07 54,075 +0.06(+0.23%)
Jan 09, 2019 25.04 25.41 24.84 25.01 33,319 -0.04(-0.15%)
Jan 08, 2019 23.76 25.10 23.76 25.05 68,955 +0.56(+2.29%)
Jan 07, 2019 24.49 24.82 23.78 24.49 80,917 -0.05(-0.19%)
Jan 04, 2019 23.92 24.56 23.92 24.53 49,866 +0.92(+3.90%)
Jan 03, 2019 23.69 24.09 23.27 23.61 36,880 -0.18(-0.76%)
Jan 02, 2019 22.93 23.93 22.93 23.79 99,220 +0.49(+2.12%)
Dec 31, 2018 23.36 23.70 22.99 23.30 49,024 +0.04(+0.16%)
Dec 28, 2018 22.76 23.53 22.59 23.26 65,751 +0.55(+2.43%)
Dec 27, 2018 22.67 23.29 21.65 22.71 70,486 -0.29(-1.24%)
Dec 26, 2018 22.28 23.17 22.11 22.99 72,853 +0.75(+3.38%)
Dec 24, 2018 22.57 22.79 22.24 22.24 24,617 -0.65(-2.82%)
Dec 21, 2018 22.94 23.53 22.45 22.89 103,414 -0.27(-1.15%)
Dec 20, 2018 23.05 23.45 22.80 23.16 45,473 +0.11(+0.50%)
Dec 19, 2018 23.85 24.21 22.90 23.04 51,991 -0.90(-3.77%)
Dec 18, 2018 24.33 24.67 23.77 23.94 67,657 +0.00(+0.00%)
Dec 17, 2018 23.99 24.31 23.75 23.94 67,555 -0.05(-0.20%)
Dec 14, 2018 23.94 24.59 23.87 23.99 51,865 -0.17(-0.71%)
Dec 13, 2018 24.71 25.08 24.02 24.16 56,430 -0.72(-2.90%)
Dec 12, 2018 24.86 25.25 24.48 24.89 77,318 +0.30(+1.24%)
Dec 11, 2018 25.24 25.24 24.45 24.58 68,356 -0.43(-1.71%)
Dec 10, 2018 25.12 25.62 24.55 25.01 43,890 -0.14(-0.57%)
Dec 07, 2018 25.18 25.62 24.86 25.15 60,071 -0.08(-0.30%)
Dec 06, 2018 24.67 26.09 24.48 25.23 56,702 +0.10(+0.38%)
Dec 04, 2018 26.68 27.57 25.04 25.13 59,544 -1.70(-6.34%)
Dec 03, 2018 27.06 27.39 25.72 26.83 39,372 +0.05(+0.18%)
Nov 30, 2018 26.45 27.08 26.44 26.79 54,390 +0.34(+1.29%)
Nov 29, 2018 26.81 27.30 26.30 26.44 28,712 -0.35(-1.31%)
Nov 28, 2018 26.11 26.93 25.78 26.80 47,564 +0.56(+2.14%)
Nov 27, 2018 26.18 26.44 26.10 26.23 38,273 -0.20(-0.76%)
Nov 26, 2018 26.20 26.49 25.66 26.43 119,733 +0.39(+1.50%)
Nov 23, 2018 25.70 26.81 25.54 26.04 25,143 +0.18(+0.70%)
Nov 21, 2018 25.86 25.86 25.86 0 +0.03(+0.11%)
Nov 20, 2018 25.92 26.14 25.78 25.84 39,719 -0.25(-0.95%)
Nov 19, 2018 25.99 26.49 25.57 26.08 33,384 -0.01(-0.04%)
Nov 16, 2018 26.10 26.83 25.23 26.09 91,842 -0.12(-0.47%)
Nov 15, 2018 25.64 26.24 25.64 26.22 43,108 +0.46(+1.77%)
Nov 14, 2018 26.49 26.73 25.61 25.76 50,833 -0.52(-1.99%)
Nov 13, 2018 26.25 26.91 26.04 26.28 39,430 +0.10(+0.36%)
Nov 12, 2018 25.91 26.64 25.68 26.19 54,676 +0.22(+0.84%)
Nov 09, 2018 26.23 27.65 25.89 25.97 29,351 -0.37(-1.41%)
Nov 08, 2018 26.12 26.49 25.90 26.34 57,862 +0.10(+0.40%)
Nov 07, 2018 25.95 26.31 25.93 26.23 32,911 +0.29(+1.13%)
Nov 06, 2018 25.80 25.97 25.62 25.94 22,066 +0.15(+0.59%)
Nov 05, 2018 25.97 26.27 25.69 25.79 53,263 +0.00(+0.00%)
Nov 02, 2018 25.80 26.26 25.42 25.79 26,780 +0.13(+0.52%)
Nov 01, 2018 25.77 25.85 25.42 25.66 35,170 -0.06(-0.22%)
Oct 31, 2018 25.57 26.17 25.51 25.72 64,156 +0.28(+1.11%)
Oct 30, 2018 25.17 25.83 24.41 25.43 35,456 +0.25(+1.01%)
Oct 29, 2018 25.11 26.02 24.90 25.18 180,385 +0.34(+1.37%)
Oct 26, 2018 24.85 25.28 24.08 24.84 37,577 -0.26(-1.05%)
Oct 25, 2018 24.41 25.35 24.16 25.10 35,388 +0.86(+3.55%)
Oct 24, 2018 25.27 25.38 24.18 24.24 66,999 -1.02(-4.04%)
Oct 23, 2018 24.64 25.46 24.12 25.26 48,154 +0.43(+1.71%)
Oct 22, 2018 25.38 25.45 24.72 24.84 50,630 -0.51(-2.01%)
Oct 19, 2018 25.42 26.05 25.04 25.35 56,101 -0.23(-0.89%)
Oct 18, 2018 26.55 26.55 25.35 25.57 38,893 -0.96(-3.63%)
Oct 17, 2018 26.41 26.69 25.86 26.54 45,249 +0.12(+0.46%)
Oct 16, 2018 26.80 26.82 25.33 26.41 80,010 +0.52(+2.01%)
Oct 15, 2018 25.46 26.25 24.80 25.89 61,199 +0.40(+1.56%)
Oct 12, 2018 26.92 26.97 24.75 25.50 76,001 -1.12(-4.22%)
Oct 11, 2018 27.43 27.74 26.62 26.62 31,603 -0.92(-3.33%)
Oct 10, 2018 27.87 28.25 27.44 27.54 45,952 -0.34(-1.22%)
Oct 09, 2018 27.84 28.35 27.61 27.88 50,470 -0.07(-0.24%)
Oct 08, 2018 27.74 28.78 27.74 27.94 16,343 +0.18(+0.65%)
Oct 05, 2018 28.14 28.51 27.52 27.77 17,147 -0.29(-1.04%)
Oct 04, 2018 28.16 28.33 27.84 28.06 32,657 -0.11(-0.40%)
Oct 03, 2018 27.73 28.27 27.41 28.17 24,934 +0.51(+1.84%)
Oct 02, 2018 27.92 28.23 27.53 27.66 18,422 -0.26(-0.95%)
Oct 01, 2018 28.51 29.38 27.89 27.93 42,910 -0.52(-1.83%)
Sep 28, 2018 28.11 28.87 27.97 28.45 59,488 +0.25(+0.87%)
Sep 27, 2018 28.29 28.48 28.03 28.20 54,511 -0.25(-0.86%)
Sep 26, 2018 28.80 28.82 28.32 28.45 43,635 -0.39(-1.34%)
Sep 25, 2018 28.98 29.38 28.65 28.83 40,913 -0.13(-0.46%)
Sep 24, 2018 29.60 29.93 28.78 28.97 31,728 -0.63(-2.14%)
Sep 21, 2018 29.79 30.01 29.48 29.60 164,704 -0.22(-0.73%)
Sep 20, 2018 29.52 29.93 29.52 29.82 26,190 +0.43(+1.45%)
Sep 19, 2018 29.29 29.58 29.22 29.39 34,083 +0.09(+0.32%)
Sep 18, 2018 29.52 29.55 29.30 29.30 28,618 -0.17(-0.58%)
Sep 17, 2018 29.70 29.72 29.31 29.47 26,791 -0.19(-0.64%)
Sep 14, 2018 29.31 29.97 29.31 29.65 39,694 +0.36(+1.23%)
Sep 13, 2018 29.69 29.85 29.20 29.30 54,898 -0.36(-1.21%)
Sep 12, 2018 30.07 30.07 29.42 29.65 33,892 -0.42(-1.38%)
Sep 11, 2018 30.09 30.35 30.00 30.07 29,038 -0.02(-0.06%)
Sep 10, 2018 29.95 30.37 29.95 30.09 29,824 +0.13(+0.44%)
Sep 07, 2018 29.99 30.14 29.77 29.96 56,630 -0.04(-0.13%)
Sep 06, 2018 30.10 30.32 29.94 30.00 26,372 -0.09(-0.31%)
Sep 05, 2018 30.13 30.34 29.99 30.09 90,057 -0.05(-0.16%)
Sep 04, 2018 30.23 30.34 30.02 30.14 23,368 -0.08(-0.28%)
Aug 31, 2018 30.22 30.22 30.22 0 +0.07(+0.22%)
Aug 30, 2018 30.02 30.39 29.95 30.16 49,787 -0.07(-0.22%)
Aug 29, 2018 30.34 30.41 30.14 30.22 65,591 -0.11(-0.37%)
Aug 28, 2018 30.65 30.65 30.13 30.34 32,357 -0.17(-0.56%)
Aug 27, 2018 30.80 31.10 30.45 30.51 38,799 -0.23(-0.74%)
Aug 24, 2018 30.76 31.35 30.64 30.73 97,594 -0.05(-0.15%)
Aug 23, 2018 30.92 31.02 30.59 30.78 34,395 -0.19(-0.61%)
Aug 22, 2018 31.32 31.34 30.79 30.97 54,210 -0.18(-0.58%)
Aug 21, 2018 30.72 31.50 30.72 31.15 68,126 +0.53(+1.73%)
Aug 20, 2018 30.46 30.73 30.31 30.62 46,279 +0.22(+0.71%)
Aug 17, 2018 30.00 30.46 30.00 30.40 52,713 +0.30(+1.00%)
Aug 16, 2018 29.93 30.36 29.78 30.10 31,000 +0.32(+1.08%)
Aug 15, 2018 30.14 30.26 29.67 29.78 28,066 -0.41(-1.37%)
Aug 14, 2018 30.13 30.42 30.01 30.19 21,239 +0.31(+1.04%)
Aug 13, 2018 29.93 30.13 29.80 29.88 37,869 -0.04(-0.13%)
Aug 10, 2018 29.98 30.18 29.79 29.92 39,376 -0.17(-0.56%)
Aug 09, 2018 30.13 30.41 29.79 30.09 16,870 -0.04(-0.12%)
Aug 08, 2018 29.82 30.24 29.53 30.13 31,733 +0.34(+1.14%)
Aug 07, 2018 29.93 30.16 29.78 29.79 29,756 -0.08(-0.28%)
Aug 06, 2018 29.98 29.98 29.51 29.87 85,788 -0.10(-0.34%)
Aug 03, 2018 30.44 30.69 29.89 29.98 29,053 -0.49(-1.60%)
Aug 02, 2018 30.39 30.87 30.06 30.46 37,858 +0.01(+0.03%)
Aug 01, 2018 30.34 30.51 29.88 30.45 40,376 +0.23(+0.78%)
Jul 31, 2018 30.46 30.94 30.02 30.22 62,383 -0.08(-0.28%)
Jul 30, 2018 30.74 31.21 30.27 30.30 45,479 -0.35(-1.13%)
Jul 27, 2018 31.27 31.70 30.57 30.65 48,847 -0.61(-1.95%)
Jul 26, 2018 30.91 31.50 30.91 31.26 43,043 +0.36(+1.16%)
Jul 25, 2018 31.00 31.00 30.49 30.91 60,960 -0.09(-0.30%)
Jul 24, 2018 31.33 31.40 30.79 31.00 40,695 -0.26(-0.84%)
Jul 23, 2018 30.81 31.43 30.81 31.26 62,373 +0.52(+1.68%)
Jul 20, 2018 30.66 31.02 30.22 30.75 37,174 +0.08(+0.25%)
Jul 19, 2018 30.44 30.91 30.05 30.67 54,707 +0.23(+0.77%)
Jul 18, 2018 30.49 30.87 30.07 30.44 75,423 -0.06(-0.18%)
Jul 17, 2018 31.62 31.94 30.28 30.49 126,355 -1.12(-3.54%)
Jul 16, 2018 30.65 31.75 30.54 31.61 76,952 +0.95(+3.10%)
Jul 13, 2018 31.10 32.89 30.54 30.66 94,626 -31.16(-50.40%)
Jul 12, 2018 62.02 61.17 61.82 16,326 -0.20(-0.32%)
Jul 11, 2018 61.93 62.63 61.93 62.02 34,620 -0.29(-0.47%)
Jul 10, 2018 63.92 64.04 62.17 62.31 40,544 -2.04(-3.17%)
Jul 09, 2018 64.03 64.60 63.85 64.35 29,562 +0.44(+0.69%)
Jul 06, 2018 63.90 64.05 63.11 63.91 21,256 +0.12(+0.19%)
Jul 05, 2018 63.97 62.74 63.78 22,003 +0.54(+0.85%)
Jul 03, 2018 63.25 63.25 63.25 0 -0.15(-0.24%)
Jul 02, 2018 63.01 64.38 61.97 63.40 45,800 +0.39(+0.61%)
Jun 29, 2018 60.29 63.37 60.29 63.01 95,643 +2.90(+4.83%)
Jun 28, 2018 59.26 60.87 58.96 60.11 38,280 +1.01(+1.70%)
Jun 27, 2018 59.89 59.99 58.97 59.10 51,440 -0.81(-1.35%)
Jun 26, 2018 59.74 60.73 59.69 59.91 25,897 +0.21(+0.35%)
Jun 25, 2018 59.94 60.38 59.59 59.71 25,013 -0.34(-0.56%)
Jun 22, 2018 60.40 60.69 59.24 60.04 55,274 +0.00(+0.00%)
Jun 21, 2018 59.26 60.92 59.26 60.04 29,687 -0.72(-1.19%)
Jun 20, 2018 60.56 60.92 60.32 60.77 27,811 +0.35(+0.58%)
Jun 19, 2018 59.39 60.81 59.39 60.42 14,900 +0.69(+1.15%)
Jun 18, 2018 59.24 59.77 58.71 59.73 18,048 +0.25(+0.43%)
Jun 15, 2018 59.53 58.46 59.48 54,428 +0.62(+1.05%)
Jun 14, 2018 58.99 59.07 58.47 58.86 12,330 -0.12(-0.21%)
Jun 13, 2018 59.40 59.40 58.56 58.98 16,468 -0.29(-0.49%)
Jun 12, 2018 59.22 59.38 58.84 59.27 35,352 -0.14(-0.24%)
Jun 11, 2018 60.19 60.20 59.30 59.41 16,791 -0.63(-1.05%)
Jun 08, 2018 60.42 60.42 59.72 60.04 18,170 -0.33(-0.54%)
Jun 07, 2018 60.51 60.69 59.98 60.37 10,528 +0.02(+0.03%)
Jun 06, 2018 60.26 60.52 59.97 60.35 28,367 +0.36(+0.60%)
Jun 05, 2018 59.79 60.48 59.67 60.00 16,337 +0.05(+0.08%)
Jun 04, 2018 59.08 60.09 58.39 59.95 21,502 +0.86(+1.46%)
Jun 01, 2018 58.92 59.12 58.59 59.09 20,080 +0.35(+0.59%)
May 31, 2018 58.91 59.35 58.40 58.74 24,799 -0.18(-0.30%)
May 30, 2018 58.33 59.33 57.88 58.92 18,125 +0.86(+1.47%)
May 29, 2018 58.36 58.50 57.40 58.06 23,471 -0.55(-0.95%)
May 25, 2018 58.62 58.62 58.62 0 +0.43(+0.74%)
May 24, 2018 58.36 58.36 57.63 58.18 8,458 -0.20(-0.34%)
May 23, 2018 58.74 59.28 58.01 58.38 15,389 -0.39(-0.66%)
May 22, 2018 58.51 59.30 58.51 58.77 17,826 +0.24(+0.42%)
May 21, 2018 58.29 58.81 57.67 58.52 29,420 +0.30(+0.52%)
May 18, 2018 58.21 58.73 57.72 58.22 32,144 +0.33(+0.57%)
May 17, 2018 57.14 58.12 56.86 57.89 21,858 +0.86(+1.52%)
May 16, 2018 56.53 57.34 56.18 57.03 16,836 +0.51(+0.89%)
May 15, 2018 56.12 57.08 56.12 56.52 22,353 +0.19(+0.33%)
May 14, 2018 56.88 57.90 56.07 56.34 36,890 -0.55(-0.97%)
May 11, 2018 57.63 57.63 56.48 56.89 5,488 -0.37(-0.65%)
May 10, 2018 57.37 57.93 56.37 57.26 24,518 -0.10(-0.18%)
May 09, 2018 57.47 57.72 56.80 57.36 17,151 +0.08(+0.15%)
May 08, 2018 56.72 57.50 56.59 57.28 37,016 +0.77(+1.36%)
May 07, 2018 57.04 57.18 56.05 56.51 19,595 -0.49(-0.85%)
May 04, 2018 56.47 57.54 56.47 57.00 26,196 +0.22(+0.38%)
May 03, 2018 56.92 57.35 56.23 56.78 50,253 -0.23(-0.41%)
May 02, 2018 56.50 57.24 56.35 57.02 32,691 +0.64(+1.13%)
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.