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 (%)
Sep 30, 2004 21.51 21.52 21.51 21.52 1,329 +0.10(+0.46%)
Sep 29, 2004 21.90 21.91 21.39 21.42 3,505 -0.06(-0.27%)
Sep 28, 2004 21.71 21.96 21.26 21.48 1,208 +0.06(+0.27%)
Sep 27, 2004 21.94 21.94 21.42 21.42 4,351 -0.36(-1.67%)
Sep 24, 2004 21.91 22.01 21.75 21.78 725 -0.09(-0.42%)
Sep 23, 2004 21.62 21.88 21.55 21.87 3,747 +0.26(+1.19%)
Sep 22, 2004 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
Sep 21, 2004 21.82 21.82 21.61 21.62 1,813 -0.24(-1.10%)
Sep 20, 2004 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Sep 17, 2004 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Sep 16, 2004 21.86 21.86 21.86 21.86 120 -0.21(-0.94%)
Sep 15, 2004 21.89 22.06 21.76 22.06 16,559 +0.26(+1.21%)
Sep 14, 2004 21.97 22.01 21.43 21.80 14,867 -0.21(-0.94%)
Sep 13, 2004 22.01 22.03 21.87 22.01 3,384 +0.07(+0.30%)
Sep 10, 2004 22.11 22.11 21.82 21.94 28,647 -0.07(-0.30%)
Sep 09, 2004 21.89 22.01 21.70 22.01 3,505 +0.11(+0.49%)
Sep 08, 2004 21.79 21.90 21.67 21.90 1,571 +0.26(+1.22%)
Sep 07, 2004 21.68 21.68 21.62 21.63 3,021 +0.04(+0.19%)
Sep 03, 2004 21.84 21.84 21.51 21.59 1,450 -0.24(-1.10%)
Sep 02, 2004 21.35 21.83 21.35 21.83 1,692 +0.27(+1.27%)
Sep 01, 2004 21.55 21.77 21.54 21.56 1,813 -0.05(-0.23%)
Aug 31, 2004 21.38 21.61 21.32 21.61 3,626 +0.24(+1.12%)
Aug 30, 2004 21.20 21.37 21.20 21.37 483 +0.30(+1.41%)
Aug 27, 2004 21.04 21.22 21.01 21.07 17,647 +0.18(+0.87%)
Aug 26, 2004 21.05 21.05 20.89 20.89 2,175 -0.04(-0.20%)
Aug 25, 2004 20.97 20.97 20.93 20.93 3,747 +0.04(+0.20%)
Aug 24, 2004 20.89 20.95 20.89 20.89 6,648 -0.08(-0.39%)
Aug 23, 2004 20.89 20.97 20.89 20.97 4,351 +0.08(+0.40%)
Aug 20, 2004 21.18 21.18 20.89 20.89 3,626 -0.02(-0.08%)
Aug 19, 2004 20.89 20.99 20.89 20.91 5,922 -0.02(-0.12%)
Aug 18, 2004 20.97 21.10 20.89 20.93 21,757 -0.04(-0.20%)
Aug 17, 2004 20.97 20.97 20.97 20.97 1,450 -0.02(-0.08%)
Aug 16, 2004 21.10 21.10 20.99 20.99 50,767 +0.00(+0.00%)
Aug 13, 2004 20.99 20.99 20.99 20.99 6,164 -0.02(-0.12%)
Aug 12, 2004 21.25 21.25 20.97 21.01 5,922 -0.02(-0.12%)
Aug 11, 2004 20.96 21.10 20.93 21.04 30,097 -0.06(-0.27%)
Aug 10, 2004 20.81 21.10 20.81 21.10 14,988 +0.28(+1.35%)
Aug 09, 2004 20.73 21.06 20.73 20.81 5,681 +0.08(+0.40%)
Aug 06, 2004 20.27 20.73 20.06 20.73 6,769 +0.67(+3.34%)
Aug 05, 2004 19.86 20.08 19.86 20.06 1,813 +0.21(+1.04%)
Aug 04, 2004 19.86 20.06 19.74 19.86 9,790 +0.07(+0.38%)
Aug 03, 2004 19.62 19.98 19.62 19.78 11,604 -0.17(-0.83%)
Aug 02, 2004 19.46 20.03 19.45 19.95 13,054 +0.22(+1.09%)
Jul 30, 2004 19.51 19.82 19.50 19.73 6,769 +0.10(+0.51%)
Jul 29, 2004 20.05 20.14 19.44 19.63 14,263 -0.38(-1.90%)
Jul 28, 2004 19.85 20.01 19.35 20.01 12,450 +0.17(+0.83%)
Jul 27, 2004 19.43 19.86 19.43 19.85 4,230 +0.44(+2.26%)
Jul 26, 2004 19.29 19.44 19.24 19.41 2,417 +0.17(+0.90%)
Jul 23, 2004 19.28 19.37 19.23 19.23 10,516 +0.00(+0.00%)
Jul 22, 2004 19.23 19.23 19.21 19.23 10,999 -0.01(-0.04%)
Jul 21, 2004 19.11 19.24 19.11 19.24 3,384 +0.13(+0.69%)
Jul 20, 2004 19.07 19.27 18.95 19.11 18,614 +0.16(+0.83%)
Jul 19, 2004 18.70 19.03 18.70 18.95 14,625 -0.06(-0.30%)
Jul 16, 2004 19.14 19.15 18.93 19.01 3,384 +0.20(+1.06%)
Jul 15, 2004 19.18 19.20 18.71 18.81 4,835 +0.12(+0.62%)
Jul 14, 2004 18.85 19.38 18.70 18.70 4,955 +0.00(+0.00%)
Jul 13, 2004 18.70 18.71 18.70 18.70 2,901 -0.10(-0.53%)
Jul 12, 2004 18.66 18.80 18.61 18.80 2,175 -0.06(-0.31%)
Jul 09, 2004 19.04 19.07 18.61 18.85 9,065 +0.14(+0.75%)
Jul 08, 2004 18.71 18.82 18.69 18.71 8,703 +0.02(+0.09%)
Jul 07, 2004 18.70 18.88 18.69 18.70 9,186 +0.06(+0.31%)
Jul 06, 2004 18.55 18.84 18.37 18.64 9,790 +0.27(+1.49%)
Jul 02, 2004 18.33 18.37 18.33 18.37 8,461 -0.03(-0.18%)
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.