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 30, 2010 8.356 8.372 8.256 8.256 12,091 -0.31(-3.57%)
Jul 29, 2010 8.678 8.778 8.513 8.563 19,781 +0.02(+0.19%)
Jul 28, 2010 8.232 8.716 8.232 8.546 17,379 +0.50(+6.28%)
Jul 27, 2010 8.179 8.223 8.041 8.041 28,792 +0.02(+0.21%)
Jul 26, 2010 8.132 8.149 8.008 8.025 13,999 -0.01(-0.10%)
Jul 23, 2010 7.545 8.074 7.545 8.033 14,867 +0.27(+3.52%)
Jul 22, 2010 7.611 7.851 7.545 7.760 14,399 -0.07(-0.95%)
Jul 21, 2010 8.041 8.231 7.793 7.835 12,462 -0.21(-2.57%)
Jul 20, 2010 7.644 8.256 7.644 8.041 15,443 -0.01(-0.10%)
Jul 19, 2010 7.247 8.124 7.231 8.050 31,502 +0.34(+4.40%)
Jul 16, 2010 7.636 7.777 7.570 7.710 34,299 +0.07(+0.98%)
Jul 15, 2010 7.355 7.644 7.330 7.636 18,634 -0.28(-3.55%)
Jul 14, 2010 8.050 8.050 7.810 7.917 20,571 +0.11(+1.38%)
Jul 13, 2010 7.471 7.810 7.471 7.810 55,252 +0.36(+4.89%)
Jul 12, 2010 7.727 7.727 7.164 7.446 47,256 -0.35(-4.46%)
Jul 09, 2010 7.818 7.992 7.454 7.793 23,353 +0.21(+2.73%)
Jul 08, 2010 7.280 7.677 7.173 7.586 26,106 +0.39(+5.40%)
Jul 07, 2010 7.247 7.429 7.148 7.197 26,574 -0.11(-1.47%)
Jul 06, 2010 7.239 7.393 7.073 7.305 62,316 +0.16(+2.20%)
Jul 02, 2010 7.479 7.508 7.115 7.148 34,902 -0.28(-3.79%)
Jul 01, 2010 7.338 7.471 7.073 7.429 33,029 +0.03(+0.45%)
Jun 30, 2010 7.255 7.719 7.173 7.396 40,536 +0.04(+0.56%)
Jun 29, 2010 7.653 7.653 7.057 7.355 58,408 -0.75(-9.29%)
Jun 25, 2010 7.975 9.067 7.950 8.108 1,375,769 +0.24(+3.05%)
Jun 24, 2010 8.298 8.538 7.818 7.868 47,606 -0.51(-6.12%)
Jun 23, 2010 8.422 8.571 8.381 8.381 18,373 -0.01(-0.10%)
Jun 22, 2010 8.513 8.786 8.306 8.389 27,534 -0.05(-0.59%)
Jun 21, 2010 9.158 9.175 8.306 8.438 55,659 -0.59(-6.51%)
Jun 18, 2010 9.704 9.704 8.579 9.026 125,998 -0.60(-6.27%)
Jun 17, 2010 9.696 9.903 9.539 9.630 11,919 +0.01(+0.09%)
Jun 16, 2010 9.646 9.737 9.398 9.621 23,327 -0.09(-0.94%)
Jun 15, 2010 9.423 9.779 9.183 9.712 24,171 +0.41(+4.45%)
Jun 14, 2010 8.728 9.439 8.695 9.299 19,406 +0.66(+7.66%)
Jun 11, 2010 8.869 9.307 8.397 8.637 27,615 +0.14(+1.66%)
Jun 10, 2010 8.389 8.728 8.306 8.496 31,104 +0.16(+1.88%)
Jun 09, 2010 8.563 8.612 8.256 8.339 20,408 -0.12(-1.37%)
Jun 08, 2010 8.695 8.794 8.281 8.455 20,048 -0.25(-2.85%)
Jun 07, 2010 9.084 9.241 8.687 8.703 23,702 -0.37(-4.10%)
Jun 04, 2010 9.208 9.473 9.026 9.075 29,307 -0.41(-4.28%)
Jun 03, 2010 9.630 10.09 9.332 9.481 23,084 -0.19(-1.97%)
Jun 02, 2010 8.819 9.762 8.728 9.671 54,114 +0.94(+10.81%)
Jun 01, 2010 8.927 9.018 8.720 8.728 16,170 -0.23(-2.59%)
May 28, 2010 9.539 9.481 8.918 8.960 24,679 -0.58(-6.07%)
May 27, 2010 9.473 9.580 9.100 9.539 17,027 +0.31(+3.41%)
May 26, 2010 9.340 10.08 9.224 9.224 17,948 -0.22(-2.28%)
May 25, 2010 9.522 9.539 9.142 9.439 18,047 -0.18(-1.89%)
May 24, 2010 9.933 9.981 9.464 9.621 33,458 -0.36(-3.65%)
May 21, 2010 9.936 10.14 9.704 9.985 37,726 +0.02(+0.17%)
May 20, 2010 10.04 10.50 9.969 9.969 25,203 -0.41(-3.98%)
May 19, 2010 10.52 10.77 10.29 10.38 17,379 -0.13(-1.26%)
May 18, 2010 10.50 10.72 10.34 10.52 31,839 +0.17(+1.68%)
May 17, 2010 10.47 10.48 10.20 10.34 17,744 -0.12(-1.11%)
May 14, 2010 10.23 10.66 10.09 10.46 25,003 +0.17(+1.69%)
May 13, 2010 10.32 10.35 10.18 10.28 38,643 -0.11(-1.04%)
May 12, 2010 10.37 10.45 10.15 10.39 34,297 +0.05(+0.48%)
May 11, 2010 10.18 10.47 9.977 10.34 58,809 +0.00(+0.00%)
May 10, 2010 10.36 10.58 10.18 10.34 39,230 +0.30(+2.97%)
May 07, 2010 9.961 10.75 9.919 10.04 52,079 +0.11(+1.08%)
May 06, 2010 10.46 10.75 9.928 9.936 41,230 -0.74(-6.90%)
May 05, 2010 10.84 10.87 10.38 10.67 55,212 -0.23(-2.12%)
May 04, 2010 11.15 11.15 10.61 10.90 44,505 -0.40(-3.51%)
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.