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 (%)
Aug 31, 2007 21.97 22.65 21.97 22.65 1,564 +0.41(+1.86%)
Aug 30, 2007 21.97 22.30 21.91 22.24 5,376 +0.15(+0.67%)
Aug 29, 2007 21.97 22.09 21.97 22.09 362 -0.29(-1.29%)
Aug 28, 2007 21.97 22.38 21.54 22.38 4,623 +0.14(+0.63%)
Aug 27, 2007 22.95 22.95 21.96 22.24 8,705 -0.54(-2.36%)
Aug 24, 2007 22.16 23.15 22.16 22.78 10,853 +0.71(+3.22%)
Aug 23, 2007 21.50 22.07 21.50 22.06 7,055 +0.36(+1.64%)
Aug 22, 2007 20.97 21.71 20.97 21.71 3,054 +0.83(+3.96%)
Aug 21, 2007 20.59 21.10 19.95 20.88 7,494 +0.28(+1.37%)
Aug 20, 2007 20.60 20.86 20.60 20.60 3,970 -0.08(-0.40%)
Aug 17, 2007 20.91 21.01 20.64 20.68 2,905 -0.14(-0.68%)
Aug 16, 2007 21.31 21.31 20.60 20.82 7,687 -0.38(-1.79%)
Aug 15, 2007 21.10 21.43 21.10 21.20 1,208 -0.22(-1.00%)
Aug 14, 2007 22.01 22.05 21.26 21.42 13,279 -0.71(-3.22%)
Aug 13, 2007 20.19 22.52 20.19 22.13 29,115 +1.99(+9.86%)
Aug 10, 2007 20.30 20.48 19.85 20.14 14,638 -0.47(-2.29%)
Aug 09, 2007 21.34 21.34 20.48 20.62 4,663 -0.28(-1.35%)
Aug 08, 2007 21.55 21.97 20.90 20.90 8,756 -0.46(-2.17%)
Aug 07, 2007 21.24 21.36 21.01 21.36 3,308 +0.12(+0.58%)
Aug 06, 2007 21.23 21.24 20.90 21.24 6,013 -0.05(-0.23%)
Aug 03, 2007 21.28 21.51 21.28 21.29 6,366 -0.02(-0.08%)
Aug 02, 2007 21.53 21.53 21.23 21.30 10,755 -0.65(-2.94%)
Aug 01, 2007 21.72 22.07 21.68 21.95 62,660 +0.18(+0.84%)
Jul 31, 2007 21.66 22.21 21.66 21.77 2,054 -0.25(-1.13%)
Jul 30, 2007 21.63 22.13 21.51 22.01 8,848 +0.83(+3.90%)
Jul 27, 2007 21.71 21.71 21.18 21.19 1,886 -0.35(-1.62%)
Jul 26, 2007 21.85 21.85 21.21 21.54 9,864 -0.07(-0.30%)
Jul 25, 2007 22.23 22.23 21.60 21.60 4,013 -0.38(-1.73%)
Jul 24, 2007 22.24 22.25 21.98 21.98 27,549 -0.10(-0.45%)
Jul 23, 2007 21.93 22.08 21.93 22.08 846 +0.01(+0.04%)
Jul 20, 2007 21.53 22.07 21.53 22.07 3,611 +0.32(+1.48%)
Jul 19, 2007 21.80 21.94 21.75 21.75 2,115 -0.07(-0.30%)
Jul 18, 2007 22.01 22.12 21.01 21.82 34,949 -1.24(-5.38%)
Jul 17, 2007 22.85 23.06 22.75 23.06 7,171 -0.12(-0.50%)
Jul 16, 2007 23.57 23.57 23.17 23.17 1,934 -0.41(-1.75%)
Jul 13, 2007 23.31 23.67 23.14 23.59 10,615 +0.59(+2.55%)
Jul 12, 2007 22.89 23.02 22.85 23.00 5,098 -0.24(-1.03%)
Jul 11, 2007 23.31 23.36 23.10 23.24 5,719 -0.12(-0.50%)
Jul 10, 2007 23.38 23.48 23.27 23.35 6,406 -0.16(-0.67%)
Jul 09, 2007 23.70 23.70 23.51 23.51 2,230 -0.20(-0.84%)
Jul 06, 2007 23.50 23.71 23.50 23.71 854 +0.20(+0.84%)
Jul 05, 2007 23.69 23.76 23.45 23.51 4,587 -0.31(-1.32%)
Jul 03, 2007 23.95 23.97 23.83 23.83 519 -0.01(-0.04%)
Jul 02, 2007 24.41 24.52 23.84 23.84 3,175 -0.83(-3.38%)
Jun 29, 2007 24.45 24.67 24.45 24.67 2,967 +0.36(+1.46%)
Jun 28, 2007 24.23 24.41 24.10 24.31 4,079 -0.21(-0.84%)
Jun 27, 2007 24.14 24.61 24.13 24.52 10,662 -0.12(-0.47%)
Jun 26, 2007 23.74 24.82 23.55 24.64 26,090 +1.11(+4.71%)
Jun 25, 2007 23.64 23.64 23.43 23.53 2,720 -0.10(-0.42%)
Jun 22, 2007 23.59 23.77 23.58 23.63 5,843 -0.18(-0.76%)
Jun 21, 2007 23.73 23.81 23.71 23.81 3,100 -0.01(-0.03%)
Jun 20, 2007 23.45 23.86 23.45 23.82 2,901 +0.24(+1.02%)
Jun 19, 2007 23.36 23.58 23.36 23.58 483 +0.10(+0.42%)
Jun 18, 2007 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 15, 2007 23.37 23.48 23.32 23.48 2,417 +0.07(+0.32%)
Jun 14, 2007 23.83 23.83 23.27 23.40 9,911 -0.38(-1.60%)
Jun 13, 2007 23.59 23.78 23.59 23.78 1,329 +0.12(+0.49%)
Jun 12, 2007 23.58 23.75 23.42 23.67 5,802 +0.09(+0.39%)
Jun 11, 2007 23.56 23.69 23.56 23.58 846 +0.00(+0.00%)
Jun 08, 2007 23.58 23.58 23.58 23.58 120 +0.00(+0.00%)
Jun 07, 2007 23.29 23.65 23.29 23.58 6,555 +0.04(+0.18%)
Jun 06, 2007 23.16 23.54 23.16 23.54 4,952 +0.26(+1.14%)
Jun 05, 2007 23.09 23.35 23.09 23.27 15,021 +0.22(+0.97%)
Jun 04, 2007 22.87 23.16 22.87 23.05 6,100 +0.13(+0.58%)
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.