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 (%)
Apr 30, 2009 8.860 8.860 8.480 8.521 14,334 -0.28(-3.20%)
Apr 29, 2009 8.604 8.861 8.356 8.802 14,680 +0.00(+0.00%)
Apr 28, 2009 8.356 8.811 7.669 8.802 18,452 +0.37(+4.42%)
Apr 27, 2009 10.28 10.28 8.372 8.430 49,004 -1.70(-16.82%)
Apr 24, 2009 9.109 10.42 9.109 10.13 60,576 +1.03(+11.36%)
Apr 23, 2009 7.992 9.100 7.992 9.100 42,219 +1.14(+14.29%)
Apr 22, 2009 7.719 8.050 7.719 7.963 18,768 +0.25(+3.27%)
Apr 21, 2009 7.884 8.124 7.586 7.710 20,829 +0.08(+1.08%)
Apr 20, 2009 7.429 7.630 7.040 7.628 20,033 +0.73(+10.55%)
Apr 17, 2009 6.742 6.900 6.560 6.900 8,197 +0.16(+2.33%)
Apr 16, 2009 6.627 6.742 6.536 6.742 7,682 +0.10(+1.49%)
Apr 15, 2009 6.734 6.734 6.618 6.643 10,102 +0.07(+1.01%)
Apr 14, 2009 6.620 6.741 6.577 6.577 3,215 -0.04(-0.62%)
Apr 13, 2009 6.618 6.809 6.618 6.618 8,212 -0.10(-1.49%)
Apr 09, 2009 6.825 7.024 6.709 6.718 9,823 +0.18(+2.80%)
Apr 08, 2009 6.403 6.809 6.321 6.536 5,959 -0.07(-1.00%)
Apr 07, 2009 6.196 6.726 6.056 6.602 9,203 -0.02(-0.25%)
Apr 06, 2009 5.874 7.032 5.874 6.618 38,284 +0.75(+12.83%)
Apr 03, 2009 5.460 5.874 5.460 5.866 21,118 +0.32(+5.82%)
Apr 02, 2009 5.286 5.675 5.286 5.543 15,829 +0.33(+6.35%)
Apr 01, 2009 5.047 5.344 5.047 5.212 3,911 +0.18(+3.62%)
Mar 31, 2009 5.129 5.419 4.972 5.030 7,618 +0.06(+1.16%)
Mar 30, 2009 5.171 5.171 4.972 4.972 9,609 -0.36(-6.82%)
Mar 26, 2009 4.881 5.369 4.881 5.336 24,809 +0.46(+9.32%)
Mar 25, 2009 4.550 4.964 4.550 4.881 32,028 +0.20(+4.24%)
Mar 24, 2009 4.550 4.740 4.547 4.683 46,514 +0.19(+4.24%)
Mar 23, 2009 4.352 4.666 4.352 4.492 18,788 -0.05(-1.09%)
Mar 20, 2009 4.757 4.757 4.451 4.542 17,936 -0.26(-5.34%)
Mar 19, 2009 4.716 4.947 4.683 4.798 11,664 +0.17(+3.57%)
Mar 18, 2009 4.343 4.716 4.343 4.633 42,785 +0.11(+2.38%)
Mar 17, 2009 4.352 4.525 4.302 4.525 20,342 +0.18(+4.19%)
Mar 16, 2009 4.476 4.625 4.343 4.343 8,989 -0.01(-0.19%)
Mar 13, 2009 5.104 5.171 4.352 4.352 61,114 -0.28(-6.07%)
Mar 12, 2009 4.070 4.831 4.070 4.633 18,904 +0.75(+19.40%)
Mar 11, 2009 3.814 3.963 3.640 3.880 15,189 +0.10(+2.63%)
Mar 10, 2009 3.400 4.012 3.400 3.781 12,338 +0.43(+12.84%)
Mar 09, 2009 3.466 3.466 3.111 3.351 22,352 -0.16(-4.48%)
Mar 06, 2009 3.615 3.930 3.450 3.508 21,726 +0.01(+0.24%)
Mar 05, 2009 4.244 4.244 3.326 3.499 28,829 -0.46(-11.51%)
Mar 04, 2009 4.004 4.178 3.797 3.954 24,386 -0.31(-7.18%)
Mar 02, 2009 4.352 4.360 4.188 4.261 33,707 -0.02(-0.58%)
Feb 27, 2009 4.343 4.393 4.261 4.285 22,115 -0.04(-0.96%)
Feb 26, 2009 4.219 4.418 4.211 4.327 79,423 +0.14(+3.36%)
Feb 25, 2009 4.194 4.269 4.128 4.186 23,841 +0.10(+2.43%)
Feb 24, 2009 3.764 4.252 3.756 4.087 20,187 +0.22(+5.78%)
Feb 23, 2009 4.567 4.567 3.648 3.863 18,917 -0.76(-16.46%)
Feb 20, 2009 4.798 4.798 4.410 4.625 6,841 -0.21(-4.28%)
Feb 19, 2009 4.765 4.831 4.649 4.831 13,076 -0.07(-1.35%)
Feb 18, 2009 4.964 4.964 4.889 4.898 2,852 -0.10(-1.99%)
Feb 17, 2009 4.980 5.237 4.939 4.997 13,628 -0.02(-0.49%)
Feb 13, 2009 5.021 5.129 4.964 5.022 17,240 -0.02(-0.49%)
Feb 12, 2009 5.047 5.171 5.005 5.047 21,515 +0.00(+0.00%)
Feb 11, 2009 5.129 5.129 4.980 5.047 54,594 -0.02(-0.41%)
Feb 10, 2009 5.063 5.080 5.047 5.067 2,253 +0.01(+0.25%)
Feb 09, 2009 5.146 5.278 5.047 5.055 10,693 +0.01(+0.16%)
Feb 06, 2009 5.138 5.194 5.005 5.047 8,456 -0.05(-0.97%)
Feb 05, 2009 5.190 5.435 5.088 5.096 10,864 +0.03(+0.65%)
Feb 04, 2009 5.138 5.187 4.931 5.063 22,581 +0.08(+1.66%)
Feb 03, 2009 5.775 5.775 4.980 4.980 17,316 -0.98(-16.39%)
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.