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 (%)
Jul 31, 2003 21.27 21.75 21.10 21.25 3,600 -0.07(-0.33%)
Jul 30, 2003 21.48 21.50 21.10 21.32 3,400 +0.09(+0.42%)
Jul 29, 2003 21.37 21.37 21.10 21.23 11,200 -0.16(-0.75%)
Jul 28, 2003 21.75 21.75 21.25 21.39 2,800 -0.12(-0.56%)
Jul 25, 2003 21.99 22.05 21.32 21.51 11,600 -0.45(-2.05%)
Jul 24, 2003 21.85 22.00 21.85 21.96 8,800 +0.16(+0.73%)
Jul 23, 2003 21.89 21.90 21.77 21.80 2,600 +0.06(+0.28%)
Jul 22, 2003 21.68 21.77 21.67 21.74 4,100 +0.01(+0.04%)
Jul 21, 2003 21.88 21.88 21.68 21.73 3,500 -0.15(-0.69%)
Jul 18, 2003 21.60 21.95 21.60 21.88 5,800 +0.32(+1.48%)
Jul 17, 2003 21.20 21.71 21.20 21.56 6,600 +0.35(+1.65%)
Jul 16, 2003 20.99 21.85 20.94 21.21 7,000 +0.22(+1.05%)
Jul 15, 2003 20.59 20.99 20.49 20.99 2,300 +0.33(+1.59%)
Jul 14, 2003 20.83 20.98 20.66 20.66 14,900 -0.10(-0.48%)
Jul 11, 2003 20.60 20.76 20.44 20.76 4,400 +0.17(+0.83%)
Jul 10, 2003 20.84 20.85 20.59 20.59 2,900 -0.03(-0.15%)
Jul 09, 2003 20.16 20.90 20.10 20.62 10,000 -0.39(-1.86%)
Jul 08, 2003 20.21 21.28 20.21 21.01 19,400 +0.82(+4.06%)
Jul 07, 2003 19.63 20.19 19.63 20.19 20,400 +0.60(+3.06%)
Jul 03, 2003 19.58 19.64 19.57 19.59 7,000 +0.01(+0.05%)
Jul 02, 2003 19.39 19.74 19.39 19.58 26,900 +0.12(+0.62%)
Jul 01, 2003 19.44 19.55 19.28 19.46 18,200 -0.38(-1.92%)
Jun 30, 2003 19.65 19.86 19.50 19.84 36,600 +0.09(+0.46%)
Jun 27, 2003 19.79 19.88 19.68 19.75 6,300 -0.04(-0.20%)
Jun 26, 2003 19.87 19.87 19.65 19.79 1,600 -0.08(-0.40%)
Jun 25, 2003 19.99 20.00 19.77 19.87 21,000 -0.03(-0.15%)
Jun 24, 2003 19.67 19.95 19.67 19.90 3,900 +0.25(+1.27%)
Jun 23, 2003 19.75 19.99 19.65 19.65 4,700 -0.15(-0.76%)
Jun 20, 2003 19.98 19.98 19.77 19.80 1,500 -0.05(-0.25%)
Jun 19, 2003 20.20 20.20 19.75 19.85 2,600 -0.26(-1.29%)
Jun 18, 2003 20.11 20.13 19.86 20.11 3,000 +0.19(+0.95%)
Jun 17, 2003 20.19 20.35 19.92 19.92 4,500 -0.16(-0.80%)
Jun 16, 2003 20.33 20.60 19.84 20.08 4,400 -0.24(-1.19%)
Jun 13, 2003 19.87 20.70 19.87 20.32 3,900 +0.26(+1.30%)
Jun 12, 2003 19.70 20.25 19.70 20.06 4,200 -0.49(-2.38%)
Jun 11, 2003 20.02 20.55 20.02 20.55 4,000 +0.50(+2.49%)
Jun 10, 2003 19.67 20.05 19.67 20.05 2,300 +0.34(+1.73%)
Jun 09, 2003 20.18 20.01 19.71 19.71 1,400 -0.47(-2.33%)
Jun 06, 2003 20.20 20.30 20.17 20.18 2,400 -0.02(-0.10%)
Jun 05, 2003 19.98 20.20 19.84 20.20 2,800 +0.22(+1.10%)
Jun 04, 2003 20.09 20.15 19.84 19.98 8,000 -0.05(-0.25%)
Jun 03, 2003 19.83 20.03 19.70 20.03 17,100 +0.31(+1.57%)
Jun 02, 2003 19.88 19.90 19.70 19.72 3,900 -0.08(-0.40%)
May 30, 2003 19.99 20.00 19.75 19.80 8,100 +0.10(+0.51%)
May 29, 2003 19.78 19.86 19.70 19.70 14,500 -0.06(-0.30%)
May 28, 2003 20.00 20.00 19.70 19.76 60,200 -0.19(-0.95%)
May 27, 2003 19.84 20.00 19.75 19.95 22,400 +0.29(+1.48%)
May 23, 2003 19.68 19.75 19.64 19.66 6,100 +0.11(+0.56%)
May 22, 2003 19.65 19.66 19.55 19.55 18,500 -0.15(-0.76%)
May 21, 2003 19.90 19.90 19.65 19.70 16,100 -0.20(-1.01%)
May 20, 2003 19.70 19.90 19.70 19.90 1,900 +0.07(+0.35%)
May 19, 2003 19.70 19.83 19.70 19.83 3,700 +0.13(+0.66%)
May 16, 2003 19.89 19.89 19.69 19.70 14,100 +0.04(+0.20%)
May 15, 2003 19.90 19.90 19.65 19.66 16,600 -0.13(-0.66%)
May 14, 2003 19.75 19.92 19.75 19.79 37,900 +0.00(+0.00%)
May 13, 2003 19.70 19.85 19.65 19.79 6,200 +0.08(+0.41%)
May 12, 2003 19.65 19.80 19.65 19.71 17,400 -0.02(-0.10%)
May 09, 2003 19.74 19.74 19.66 19.73 10,500 +0.08(+0.41%)
May 08, 2003 19.67 19.73 19.63 19.65 46,200 -0.02(-0.10%)
May 07, 2003 19.78 19.78 19.62 19.67 10,700 -0.01(-0.05%)
May 06, 2003 19.67 19.78 19.67 19.68 6,600 -0.02(-0.10%)
May 05, 2003 19.65 19.76 19.60 19.70 4,100 -0.10(-0.51%)
May 02, 2003 19.80 19.80 19.70 19.80 1,500 +0.02(+0.10%)
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.