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, 2002 15.02 15.03 14.97 15.03 10,637 -0.02(-0.11%)
Apr 29, 2002 14.92 15.05 14.89 15.05 61,042 +0.12(+0.78%)
Apr 26, 2002 15.01 15.18 14.89 14.93 20,790 +0.01(+0.05%)
Apr 25, 2002 14.28 14.89 14.27 14.92 41,822 +0.65(+4.58%)
Apr 24, 2002 14.48 14.80 14.23 14.27 10,637 -0.25(-1.71%)
Apr 23, 2002 14.07 14.79 14.07 14.52 17,526 +0.46(+3.24%)
Apr 22, 2002 14.06 14.22 14.06 14.06 2,901 -0.17(-1.16%)
Apr 19, 2002 14.04 14.27 14.04 14.23 17,043 +0.12(+0.88%)
Apr 18, 2002 14.84 14.85 14.04 14.11 16,318 -0.74(-4.96%)
Apr 17, 2002 14.76 14.84 14.62 14.84 3,021 +0.08(+0.56%)
Apr 16, 2002 14.41 14.76 14.41 14.76 5,681 +0.33(+2.29%)
Apr 15, 2002 14.27 14.43 14.27 14.43 3,263 +0.16(+1.10%)
Apr 12, 2002 14.26 14.27 14.26 14.27 5,197 +0.08(+0.58%)
Apr 11, 2002 14.23 14.26 14.15 14.19 14,988 +0.07(+0.53%)
Apr 10, 2002 14.39 14.48 14.03 14.11 18,373 -0.20(-1.39%)
Apr 09, 2002 14.11 14.31 14.02 14.31 84,733 +0.29(+2.07%)
Apr 08, 2002 14.05 14.06 14.02 14.02 26,592 -0.04(-0.29%)
Apr 05, 2002 14.04 14.13 14.04 14.06 7,736 +0.00(+0.00%)
Apr 04, 2002 14.11 14.13 14.06 14.06 7,856 +0.00(+0.00%)
Apr 03, 2002 14.10 14.11 14.06 14.06 85,579 +0.02(+0.18%)
Apr 02, 2002 14.15 14.15 14.04 14.04 36,625 -0.07(-0.47%)
Apr 01, 2002 14.27 14.27 14.11 14.11 4,835 -0.17(-1.16%)
Mar 29, 2002 13.98 14.27 13.98 14.27 9,790 +0.00(+0.00%)
Mar 28, 2002 13.98 14.27 13.98 14.27 9,790 +0.33(+2.37%)
Mar 27, 2002 13.91 13.98 13.86 13.94 14,263 -0.03(-0.24%)
Mar 26, 2002 13.85 13.98 13.85 13.97 12,450 +0.19(+1.41%)
Mar 25, 2002 13.65 13.78 13.65 13.78 11,241 +0.19(+1.37%)
Mar 22, 2002 13.65 13.77 13.59 13.59 9,790 -0.06(-0.42%)
Mar 21, 2002 13.53 13.65 13.50 13.65 25,383 +0.08(+0.61%)
Mar 20, 2002 13.42 13.57 13.42 13.57 21,878 +0.18(+1.36%)
Mar 19, 2002 13.38 13.42 13.38 13.39 11,604 +0.07(+0.50%)
Mar 18, 2002 13.51 13.51 13.32 13.32 4,109 -0.06(-0.43%)
Mar 15, 2002 13.38 13.38 13.38 13.38 5,560 -0.15(-1.10%)
Mar 14, 2002 13.34 13.53 13.34 13.53 6,285 +0.17(+1.24%)
Mar 13, 2002 13.33 13.43 13.33 13.36 15,230 +0.08(+0.62%)
Mar 12, 2002 13.19 13.32 13.11 13.28 4,472 +0.17(+1.26%)
Mar 11, 2002 13.19 13.19 13.11 13.11 1,087 +0.04(+0.32%)
Mar 08, 2002 13.36 13.40 13.07 13.07 11,604 -0.37(-2.77%)
Mar 07, 2002 13.40 13.44 13.40 13.44 1,329 +0.02(+0.18%)
Mar 06, 2002 13.32 13.42 13.32 13.42 16,197 +0.14(+1.06%)
Mar 05, 2002 13.28 13.35 13.28 13.28 604 -0.07(-0.56%)
Mar 04, 2002 13.24 13.39 13.24 13.35 5,076 +0.03(+0.25%)
Mar 01, 2002 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Feb 28, 2002 13.28 13.32 13.24 13.32 9,790 +0.05(+0.37%)
Feb 27, 2002 13.24 13.36 13.24 13.27 6,043 +0.07(+0.56%)
Feb 26, 2002 13.20 13.20 13.20 13.20 1,208 +0.00(+0.00%)
Feb 25, 2002 13.12 13.24 13.12 13.20 15,230 +0.04(+0.31%)
Feb 22, 2002 13.15 13.28 13.15 13.15 4,714 -0.09(-0.69%)
Feb 21, 2002 13.22 13.28 13.20 13.24 1,692 +0.01(+0.06%)
Feb 20, 2002 13.15 13.28 13.11 13.24 32,757 +0.00(+0.00%)
Feb 19, 2002 13.20 13.24 13.11 13.24 6,769 +0.04(+0.31%)
Feb 18, 2002 13.34 13.34 13.07 13.20 66,844 +0.00(+0.00%)
Feb 15, 2002 13.34 13.34 13.07 13.20 66,844 -0.02(-0.12%)
Feb 14, 2002 13.22 13.29 13.21 13.21 22,482 +0.00(+0.00%)
Feb 13, 2002 13.21 13.21 13.21 13.21 6,043 +0.00(+0.00%)
Feb 12, 2002 13.31 13.31 13.11 13.21 12,812 +0.01(+0.06%)
Feb 11, 2002 13.24 13.28 13.20 13.20 15,109 -0.04(-0.31%)
Feb 08, 2002 13.24 13.24 13.24 13.24 846 +0.09(+0.69%)
Feb 07, 2002 13.24 13.27 13.11 13.15 3,263 -0.08(-0.63%)
Feb 06, 2002 13.24 13.24 13.24 13.24 967 -0.03(-0.25%)
Feb 05, 2002 13.24 13.28 13.24 13.27 16,197 -0.01(-0.06%)
Feb 04, 2002 13.24 13.32 13.24 13.28 12,933 +0.04(+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.