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 (%)
May 31, 2012 16.13 16.23 15.99 15.99 17,910 +0.02(+0.13%)
May 30, 2012 15.90 16.26 15.90 15.97 8,617 -0.12(-0.75%)
May 29, 2012 16.20 16.20 15.90 16.09 21,221 +0.11(+0.69%)
May 25, 2012 15.99 16.16 15.95 15.98 15,689 -0.03(-0.19%)
May 24, 2012 16.16 16.28 15.86 16.01 9,646 -0.06(-0.37%)
May 23, 2012 15.85 16.29 15.85 16.07 9,926 +0.17(+1.07%)
May 22, 2012 16.31 16.58 15.87 15.90 25,648 -0.37(-2.27%)
May 21, 2012 16.04 16.47 16.03 16.27 22,512 +0.30(+1.88%)
May 18, 2012 15.95 16.37 15.89 15.97 49,334 -0.09(-0.56%)
May 17, 2012 16.09 16.24 15.89 16.06 32,571 -0.06(-0.37%)
May 16, 2012 16.32 16.58 16.08 16.12 13,906 -0.07(-0.43%)
May 15, 2012 15.85 16.56 15.85 16.19 14,626 +0.32(+2.02%)
May 14, 2012 15.88 16.26 15.83 15.87 17,893 -0.21(-1.31%)
May 11, 2012 16.35 16.58 15.90 16.08 10,206 -0.47(-2.84%)
May 10, 2012 16.73 16.73 16.45 16.55 4,553 -0.01(-0.06%)
May 09, 2012 16.39 16.70 16.30 16.56 10,929 -0.06(-0.36%)
May 08, 2012 16.01 16.78 15.99 16.62 15,720 +0.41(+2.53%)
May 07, 2012 15.85 16.22 15.85 16.21 12,621 +0.36(+2.27%)
May 04, 2012 16.29 16.30 15.85 15.85 39,523 -0.52(-3.18%)
May 03, 2012 16.76 17.08 16.26 16.37 18,708 -0.47(-2.79%)
May 02, 2012 16.60 17.15 16.56 16.84 22,200 +0.14(+0.84%)
May 01, 2012 17.15 17.29 16.69 16.70 12,396 -0.48(-2.79%)
Apr 30, 2012 17.40 17.40 16.97 17.18 16,069 -0.23(-1.32%)
Apr 27, 2012 16.92 17.46 16.88 17.41 12,514 +0.59(+3.51%)
Apr 26, 2012 16.62 16.92 16.26 16.82 25,625 +0.24(+1.45%)
Apr 25, 2012 16.57 16.75 16.26 16.58 21,612 +0.12(+0.73%)
Apr 24, 2012 15.85 16.68 15.85 16.46 27,664 +0.60(+3.78%)
Apr 23, 2012 16.27 16.27 15.86 15.86 15,215 -0.73(-4.40%)
Apr 20, 2012 16.44 16.73 16.18 16.59 25,177 +0.57(+3.56%)
Apr 19, 2012 16.21 16.35 15.98 16.02 13,553 -0.11(-0.68%)
Apr 18, 2012 16.13 16.59 15.93 16.13 28,640 -0.09(-0.55%)
Apr 17, 2012 15.61 16.51 15.61 16.22 23,138 +0.73(+4.71%)
Apr 16, 2012 15.45 15.69 15.34 15.49 13,142 +0.09(+0.58%)
Apr 13, 2012 16.05 16.05 15.23 15.40 21,793 -0.79(-4.88%)
Apr 12, 2012 15.93 16.39 15.90 16.19 14,283 +0.19(+1.19%)
Apr 11, 2012 15.98 16.06 15.67 16.00 16,154 +0.21(+1.33%)
Apr 10, 2012 16.35 16.35 15.72 15.79 22,366 -0.61(-3.72%)
Apr 09, 2012 16.66 16.67 16.29 16.40 19,368 -0.65(-3.81%)
Apr 05, 2012 16.70 17.16 16.70 17.05 10,032 +0.35(+2.10%)
Apr 04, 2012 16.91 16.92 16.59 16.70 13,871 -0.12(-0.71%)
Apr 03, 2012 17.28 17.44 16.80 16.82 25,026 -0.59(-3.39%)
Apr 02, 2012 16.81 17.45 16.58 17.41 46,225 +0.55(+3.26%)
Mar 30, 2012 17.31 17.31 16.86 16.86 47,591 -0.29(-1.69%)
Mar 29, 2012 17.13 17.28 17.06 17.15 12,333 -0.09(-0.52%)
Mar 28, 2012 17.31 17.40 17.17 17.24 15,490 -0.12(-0.69%)
Mar 27, 2012 17.32 17.46 17.26 17.36 10,819 -0.07(-0.40%)
Mar 26, 2012 17.00 17.44 16.87 17.43 17,713 +0.48(+2.83%)
Mar 23, 2012 16.44 16.99 16.44 16.95 9,919 +0.53(+3.23%)
Mar 22, 2012 16.43 16.53 16.35 16.42 3,731 -0.19(-1.14%)
Mar 21, 2012 16.70 16.85 16.58 16.61 4,447 -0.03(-0.18%)
Mar 20, 2012 16.64 16.96 16.58 16.64 13,924 -0.16(-0.95%)
Mar 19, 2012 16.74 17.00 16.59 16.80 16,042 +0.08(+0.48%)
Mar 16, 2012 16.62 16.75 16.50 16.72 50,069 +0.02(+0.12%)
Mar 15, 2012 16.49 16.81 16.35 16.70 8,238 +0.08(+0.48%)
Mar 14, 2012 16.94 16.94 16.39 16.62 10,993 -0.13(-0.78%)
Mar 13, 2012 16.47 17.03 16.34 16.75 18,464 +0.51(+3.14%)
Mar 12, 2012 15.61 16.45 15.61 16.24 6,282 +0.55(+3.51%)
Mar 09, 2012 15.20 15.76 15.14 15.69 29,734 +0.55(+3.63%)
Mar 08, 2012 15.06 15.17 14.97 15.14 11,595 +0.04(+0.26%)
Mar 07, 2012 15.11 15.11 14.75 15.10 10,389 +0.07(+0.47%)
Mar 06, 2012 15.13 15.34 15.03 15.03 19,415 -0.31(-2.02%)
Mar 05, 2012 15.18 15.34 14.98 15.34 5,001 +0.20(+1.32%)
Mar 02, 2012 15.58 15.72 14.94 15.14 20,749 -0.37(-2.39%)
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.