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 (%)
Jun 30, 2003 16.26 16.43 16.13 16.41 44,240 +0.07(+0.46%)
Jun 27, 2003 16.37 16.45 16.28 16.34 7,615 -0.03(-0.20%)
Jun 26, 2003 16.44 16.44 16.26 16.37 1,934 -0.07(-0.40%)
Jun 25, 2003 16.54 16.55 16.36 16.44 25,383 -0.02(-0.15%)
Jun 24, 2003 16.27 16.50 16.27 16.46 4,714 +0.21(+1.27%)
Jun 23, 2003 16.34 16.54 16.26 16.26 5,681 -0.12(-0.76%)
Jun 20, 2003 16.53 16.53 16.36 16.38 1,813 -0.04(-0.25%)
Jun 19, 2003 16.71 16.71 16.34 16.42 3,142 -0.22(-1.29%)
Jun 18, 2003 16.64 16.65 16.43 16.64 3,626 +0.16(+0.95%)
Jun 17, 2003 16.70 16.84 16.48 16.48 5,439 -0.13(-0.80%)
Jun 16, 2003 16.82 17.04 16.41 16.61 5,318 -0.20(-1.19%)
Jun 13, 2003 16.44 17.13 16.44 16.81 4,714 +0.22(+1.30%)
Jun 12, 2003 16.30 16.75 16.30 16.60 5,076 -0.41(-2.38%)
Jun 11, 2003 16.56 17.00 16.56 17.00 4,835 +0.41(+2.49%)
Jun 10, 2003 16.27 16.59 16.27 16.59 2,780 +0.28(+1.73%)
Jun 09, 2003 16.69 16.55 16.31 16.31 1,692 -0.39(-2.33%)
Jun 06, 2003 16.71 16.79 16.69 16.69 2,901 -0.02(-0.10%)
Jun 05, 2003 16.53 16.71 16.41 16.71 3,384 +0.18(+1.10%)
Jun 04, 2003 16.62 16.67 16.41 16.53 9,670 -0.04(-0.25%)
Jun 03, 2003 16.41 16.57 16.30 16.57 20,669 +0.26(+1.57%)
Jun 02, 2003 16.45 16.46 16.30 16.31 4,714 -0.07(-0.40%)
May 30, 2003 16.54 16.55 16.34 16.38 9,790 +0.08(+0.51%)
May 29, 2003 16.36 16.43 16.30 16.30 17,526 -0.05(-0.30%)
May 28, 2003 16.55 16.55 16.30 16.35 72,767 -0.16(-0.95%)
May 27, 2003 16.41 16.55 16.34 16.50 27,076 +0.24(+1.47%)
May 23, 2003 16.28 16.34 16.25 16.26 7,373 +0.09(+0.56%)
May 22, 2003 16.26 16.26 16.17 16.17 22,361 -0.12(-0.76%)
May 21, 2003 16.46 16.46 16.26 16.30 19,460 -0.17(-1.00%)
May 20, 2003 16.30 16.46 16.30 16.46 2,296 +0.06(+0.35%)
May 19, 2003 16.30 16.41 16.30 16.41 4,472 +0.11(+0.66%)
May 16, 2003 16.45 16.45 16.29 16.30 17,043 +0.03(+0.20%)
May 15, 2003 16.46 16.46 16.26 16.26 20,065 -0.11(-0.66%)
May 14, 2003 16.34 16.48 16.34 16.37 45,811 +0.00(+0.00%)
May 13, 2003 16.30 16.42 16.26 16.37 7,494 +0.07(+0.41%)
May 12, 2003 16.26 16.38 16.26 16.31 21,032 -0.02(-0.10%)
May 09, 2003 16.33 16.33 16.26 16.32 12,691 +0.07(+0.41%)
May 08, 2003 16.27 16.32 16.24 16.26 55,844 -0.02(-0.10%)
May 07, 2003 16.36 16.36 16.23 16.27 12,933 -0.01(-0.05%)
May 06, 2003 16.27 16.36 16.27 16.28 7,977 -0.02(-0.10%)
May 05, 2003 16.26 16.35 16.21 16.30 4,955 -0.08(-0.50%)
May 02, 2003 16.38 16.38 16.30 16.38 1,813 +0.02(+0.10%)
May 01, 2003 16.35 16.38 16.25 16.36 3,384 +0.12(+0.76%)
Apr 30, 2003 16.33 16.36 16.24 16.24 1,450 +0.02(+0.10%)
Apr 29, 2003 16.30 16.30 16.21 16.22 3,505 +0.01(+0.05%)
Apr 28, 2003 16.12 16.30 16.12 16.21 28,526 +0.07(+0.46%)
Apr 25, 2003 16.29 16.29 16.14 16.14 14,384 -0.12(-0.71%)
Apr 24, 2003 16.23 16.26 16.15 16.26 9,549 +0.02(+0.10%)
Apr 23, 2003 16.15 16.26 16.15 16.24 1,450 +0.02(+0.15%)
Apr 22, 2003 16.18 16.21 16.06 16.21 7,252 +0.06(+0.36%)
Apr 21, 2003 16.17 16.17 16.04 16.16 6,648 +0.08(+0.51%)
Apr 17, 2003 16.09 16.17 15.98 16.07 7,856 +0.07(+0.41%)
Apr 16, 2003 15.93 16.10 15.93 16.01 7,615 +0.02(+0.16%)
Apr 15, 2003 15.84 16.03 15.84 15.98 6,527 +0.09(+0.57%)
Apr 14, 2003 15.72 16.02 15.55 15.89 17,647 +0.10(+0.63%)
Apr 11, 2003 16.03 16.03 15.74 15.79 5,318 -0.13(-0.83%)
Apr 10, 2003 16.07 16.09 15.93 15.93 2,901 -0.10(-0.62%)
Apr 09, 2003 16.12 16.12 15.97 16.02 2,175 +0.04(+0.26%)
Apr 08, 2003 15.69 16.05 15.69 15.98 6,285 +0.31(+1.96%)
Apr 07, 2003 15.48 15.75 15.46 15.68 3,384 +0.32(+2.09%)
Apr 04, 2003 15.87 15.87 15.35 15.35 5,560 -0.47(-2.98%)
Apr 03, 2003 15.82 15.85 15.72 15.83 1,692 +0.04(+0.26%)
Apr 02, 2003 15.67 15.82 15.67 15.78 2,780 +0.23(+1.49%)
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.