Skip to main content
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 (%)
Jan 30, 2004 23.39 23.48 22.49 22.49 26,350 -0.26(-1.16%)
Jan 29, 2004 22.75 23.16 22.63 22.76 2,659 -0.20(-0.86%)
Jan 28, 2004 23.38 23.43 22.87 22.96 15,351 -0.52(-2.22%)
Jan 27, 2004 23.78 23.78 23.46 23.48 2,175 -0.31(-1.29%)
Jan 26, 2004 23.35 23.98 23.21 23.78 3,747 +0.61(+2.64%)
Jan 23, 2004 23.29 23.33 23.07 23.17 16,680 -0.35(-1.48%)
Jan 22, 2004 23.57 23.70 23.22 23.52 20,790 +0.23(+0.99%)
Jan 21, 2004 23.30 23.99 23.19 23.29 12,329 +0.03(+0.14%)
Jan 20, 2004 22.48 23.26 22.34 23.26 7,494 +0.72(+3.19%)
Jan 16, 2004 22.45 22.54 22.34 22.54 2,175 +0.05(+0.22%)
Jan 15, 2004 22.51 22.68 22.34 22.49 1,329 +0.13(+0.59%)
Jan 14, 2004 22.37 22.75 22.35 22.35 1,101 -0.06(-0.26%)
Jan 13, 2004 22.23 22.41 22.05 22.41 2,909 +0.22(+0.97%)
Jan 12, 2004 22.55 23.15 22.01 22.20 10,286 -0.75(-3.28%)
Jan 09, 2004 23.94 23.99 22.75 22.95 3,403 -0.38(-1.63%)
Jan 08, 2004 23.61 23.99 23.33 23.33 1,813 -0.12(-0.53%)
Jan 07, 2004 23.95 23.95 23.18 23.45 5,559 -0.09(-0.39%)
Jan 06, 2004 23.40 23.54 22.71 23.54 3,988 +0.71(+3.12%)
Jan 05, 2004 22.62 23.30 22.20 22.83 5,076 +0.65(+2.95%)
Jan 02, 2004 22.67 22.67 22.18 22.18 846 +0.75(+3.51%)
Dec 31, 2003 22.26 22.60 21.43 21.43 3,988 -0.53(-2.42%)
Dec 30, 2003 22.33 22.70 21.93 21.96 8,334 -0.38(-1.70%)
Dec 29, 2003 22.31 22.36 22.11 22.34 3,626 +0.41(+1.89%)
Dec 26, 2003 21.92 22.31 21.92 21.92 967 -0.09(-0.41%)
Dec 24, 2003 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Dec 23, 2003 21.69 22.01 21.38 22.01 2,035 +0.00(+0.00%)
Dec 22, 2003 22.28 22.28 21.72 22.01 2,137 +0.35(+1.60%)
Dec 19, 2003 23.16 23.16 21.50 21.67 6,145 -0.35(-1.58%)
Dec 18, 2003 21.97 22.44 21.92 22.01 12,147 -0.52(-2.31%)
Dec 17, 2003 22.26 22.54 21.96 22.54 2,417 +0.18(+0.81%)
Dec 16, 2003 22.55 22.65 22.16 22.35 4,783 -0.09(-0.41%)
Dec 15, 2003 23.34 23.40 22.44 22.44 3,505 -0.88(-3.76%)
Dec 12, 2003 22.83 23.32 22.35 23.32 3,747 +0.17(+0.71%)
Dec 11, 2003 22.78 23.11 22.09 23.16 2,175 +0.50(+2.23%)
Dec 10, 2003 22.51 22.70 22.11 22.65 967 +0.02(+0.11%)
Dec 09, 2003 22.53 22.72 22.34 22.63 2,749 +0.05(+0.22%)
Dec 08, 2003 22.58 23.02 22.02 22.58 3,741 +0.16(+0.70%)
Dec 05, 2003 23.07 22.92 22.43 22.42 2,780 -0.65(-2.83%)
Dec 04, 2003 22.35 23.07 22.17 23.07 4,205 +0.49(+2.16%)
Dec 03, 2003 23.04 23.04 22.59 22.59 5,664 -0.58(-2.50%)
Dec 02, 2003 23.29 23.31 23.04 23.16 7,090 -0.09(-0.39%)
Dec 01, 2003 23.30 23.31 22.46 23.26 2,720 +0.15(+0.64%)
Nov 28, 2003 23.28 23.28 23.11 23.11 362 -0.06(-0.25%)
Nov 26, 2003 23.16 23.16 22.43 23.16 7,329 +0.00(+0.00%)
Nov 25, 2003 22.86 23.28 22.86 23.16 4,472 +0.03(+0.14%)
Nov 24, 2003 22.58 23.16 22.58 23.13 5,799 +0.38(+1.67%)
Nov 21, 2003 21.96 23.15 21.96 22.75 4,033 +0.75(+3.42%)
Nov 20, 2003 22.75 22.86 22.00 22.00 3,698 -1.17(-5.04%)
Nov 19, 2003 22.34 23.16 22.34 23.16 2,318 +0.66(+2.94%)
Nov 18, 2003 22.26 23.16 22.26 22.50 4,042 -0.41(-1.81%)
Nov 17, 2003 22.36 22.92 21.96 22.92 6,251 +0.46(+2.03%)
Nov 14, 2003 22.98 23.16 22.46 22.46 8,363 -0.46(-2.02%)
Nov 13, 2003 22.70 22.92 22.70 22.92 846 +0.16(+0.69%)
Nov 12, 2003 22.79 22.91 22.54 22.77 6,377 +0.22(+0.99%)
Nov 11, 2003 22.88 23.21 22.42 22.54 8,792 -0.53(-2.29%)
Nov 10, 2003 23.93 23.99 23.06 23.07 10,999 -0.82(-3.43%)
Nov 07, 2003 24.20 24.20 23.89 23.89 5,886 -0.36(-1.47%)
Nov 06, 2003 24.81 24.81 24.03 24.25 26,941 -0.57(-2.30%)
Nov 05, 2003 24.47 24.82 24.29 24.82 3,408 +0.00(+0.00%)
Nov 04, 2003 23.38 25.36 23.38 24.82 14,544 +1.24(+5.26%)
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.