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, 2008 15.39 15.77 15.39 15.46 4,841 +0.18(+1.19%)
Apr 29, 2008 15.21 15.37 15.12 15.28 7,470 +0.19(+1.26%)
Apr 28, 2008 16.24 16.32 14.58 15.09 21,307 -0.92(-5.74%)
Apr 25, 2008 16.13 16.47 16.01 16.01 12,479 +0.33(+2.11%)
Apr 24, 2008 15.42 16.27 15.42 15.68 3,616 +0.45(+2.93%)
Apr 23, 2008 14.93 15.56 14.93 15.23 52,602 +0.24(+1.60%)
Apr 22, 2008 14.75 15.34 14.75 14.99 9,488 +0.40(+2.72%)
Apr 21, 2008 14.51 14.74 14.28 14.59 7,053 +0.12(+0.80%)
Apr 18, 2008 14.55 14.56 14.26 14.48 5,861 +0.18(+1.27%)
Apr 17, 2008 14.06 14.44 14.04 14.30 11,423 +0.16(+1.11%)
Apr 16, 2008 14.99 14.99 14.05 14.14 21,293 -0.26(-1.78%)
Apr 15, 2008 15.08 15.08 14.39 14.39 8,023 -0.30(-2.03%)
Apr 14, 2008 15.19 15.22 14.69 14.69 1,153 -0.05(-0.34%)
Apr 11, 2008 14.80 15.21 14.74 14.74 2,030 -0.03(-0.22%)
Apr 10, 2008 14.53 14.79 14.47 14.78 4,052 -0.02(-0.11%)
Apr 09, 2008 14.79 14.79 14.47 14.79 2,629 +0.07(+0.45%)
Apr 08, 2008 15.21 15.26 14.73 14.73 4,923 -0.04(-0.28%)
Apr 07, 2008 15.17 15.17 14.69 14.77 3,998 -0.53(-3.46%)
Apr 04, 2008 14.68 15.30 14.68 15.30 5,555 +0.68(+4.64%)
Apr 03, 2008 14.91 15.09 14.49 14.62 3,739 -0.48(-3.18%)
Apr 02, 2008 14.83 15.18 14.48 15.10 19,563 -0.07(-0.49%)
Apr 01, 2008 15.29 15.29 14.73 15.17 3,731 -0.01(-0.06%)
Mar 31, 2008 15.35 15.35 14.52 15.18 13,226 -0.43(-2.76%)
Mar 28, 2008 15.73 15.73 15.53 15.61 3,142 -0.11(-0.68%)
Mar 27, 2008 16.14 16.14 15.48 15.72 8,813 -0.04(-0.26%)
Mar 26, 2008 15.88 15.88 15.72 15.76 1,904 -0.21(-1.30%)
Mar 25, 2008 15.32 16.00 15.07 15.97 20,502 +0.41(+2.61%)
Mar 24, 2008 15.80 15.83 15.30 15.56 6,549 -0.36(-2.29%)
Mar 21, 2008 15.48 15.96 15.48 15.93 3,203 +0.00(+0.00%)
Mar 20, 2008 15.48 15.96 15.48 15.93 3,203 +0.70(+4.62%)
Mar 19, 2008 15.67 16.04 14.90 15.22 10,638 -0.08(-0.54%)
Mar 18, 2008 15.41 15.72 14.89 15.30 15,476 +0.33(+2.21%)
Mar 17, 2008 16.34 16.55 14.87 14.97 11,907 -1.08(-6.70%)
Mar 14, 2008 15.93 16.26 15.92 16.05 3,518 +0.17(+1.04%)
Mar 13, 2008 15.69 15.88 15.49 15.88 4,378 +0.03(+0.21%)
Mar 12, 2008 15.93 15.93 15.85 15.85 2,054 -0.18(-1.14%)
Mar 11, 2008 15.59 16.03 15.40 16.03 4,532 +0.93(+6.19%)
Mar 10, 2008 15.59 15.64 15.10 15.10 6,104 -0.66(-4.20%)
Mar 07, 2008 16.16 16.17 15.66 15.76 3,626 -0.41(-2.51%)
Mar 06, 2008 16.17 16.31 16.17 16.17 2,710 -0.01(-0.05%)
Mar 05, 2008 15.98 16.34 15.98 16.17 5,420 +0.22(+1.35%)
Mar 04, 2008 15.83 15.96 15.80 15.96 1,934 +0.07(+0.47%)
Mar 03, 2008 16.02 16.03 15.79 15.88 2,488 -0.22(-1.34%)
Feb 29, 2008 16.22 16.22 16.10 16.10 1,329 -0.29(-1.77%)
Feb 28, 2008 15.87 16.39 15.84 16.39 4,984 +0.42(+2.64%)
Feb 27, 2008 16.26 16.26 15.93 15.97 16,863 -0.08(-0.52%)
Feb 26, 2008 16.26 16.31 16.05 16.05 8,886 -0.21(-1.27%)
Feb 25, 2008 16.21 16.84 16.21 16.26 15,955 +0.37(+2.34%)
Feb 22, 2008 16.55 16.81 15.82 15.88 19,402 -0.66(-4.00%)
Feb 21, 2008 16.55 16.66 16.55 16.55 1,421 -0.04(-0.25%)
Feb 20, 2008 16.61 16.71 16.42 16.59 4,237 -0.26(-1.57%)
Feb 19, 2008 16.97 16.98 16.21 16.85 36,092 -0.51(-2.95%)
Feb 18, 2008 17.17 17.36 17.13 17.36 23,579 +0.00(+0.00%)
Feb 15, 2008 17.17 17.36 17.13 17.36 23,579 +0.00(+0.00%)
Feb 14, 2008 17.15 17.41 17.15 17.36 2,885 +0.07(+0.43%)
Feb 13, 2008 17.29 17.32 17.27 17.29 21,430 +0.04(+0.24%)
Feb 12, 2008 17.34 17.34 17.21 17.25 28,075 +0.04(+0.24%)
Feb 11, 2008 17.24 17.31 17.21 17.21 7,252 +0.09(+0.53%)
Feb 08, 2008 17.29 17.29 17.11 17.12 3,768 -0.18(-1.05%)
Feb 07, 2008 17.49 17.62 17.30 17.30 47,140 -0.20(-1.14%)
Feb 06, 2008 17.54 17.68 17.48 17.50 4,874 -0.07(-0.42%)
Feb 05, 2008 17.78 17.99 17.47 17.57 7,010 -0.29(-1.62%)
Feb 04, 2008 17.56 17.86 17.56 17.86 4,955 -0.01(-0.05%)
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.