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 31, 2005 22.90 23.22 22.90 23.17 2,452 +0.07(+0.29%)
Jan 28, 2005 23.54 23.54 22.63 23.11 28,871 -0.17(-0.75%)
Jan 27, 2005 23.21 23.37 23.21 23.28 2,417 +0.07(+0.29%)
Jan 26, 2005 22.92 23.57 22.92 23.21 2,295 -0.02(-0.07%)
Jan 25, 2005 23.43 23.43 23.02 23.23 7,158 +0.07(+0.29%)
Jan 24, 2005 23.32 23.33 23.16 23.16 1,208 +0.00(+0.00%)
Jan 21, 2005 23.65 23.91 22.87 23.16 12,710 -0.97(-4.01%)
Jan 20, 2005 24.13 24.13 24.13 24.13 120 -0.21(-0.85%)
Jan 19, 2005 24.81 24.81 24.16 24.34 4,593 -0.39(-1.59%)
Jan 18, 2005 24.03 24.74 24.03 24.73 2,054 -0.00(-0.02%)
Jan 14, 2005 24.36 24.74 24.36 24.74 1,408 +0.20(+0.81%)
Jan 13, 2005 24.58 24.74 24.47 24.54 1,813 -0.27(-1.10%)
Jan 12, 2005 24.41 24.81 24.41 24.81 1,172 +0.21(+0.84%)
Jan 11, 2005 24.24 24.61 24.24 24.60 725 +0.00(+0.00%)
Jan 10, 2005 24.49 24.60 24.49 24.60 362 +0.23(+0.95%)
Jan 07, 2005 24.36 24.47 24.36 24.37 1,106 +0.01(+0.05%)
Jan 06, 2005 24.33 24.46 24.32 24.36 1,269 -0.04(-0.15%)
Jan 05, 2005 23.86 24.72 23.86 24.40 16,321 +0.20(+0.82%)
Jan 04, 2005 23.87 24.20 23.87 24.20 1,096 +0.12(+0.48%)
Jan 03, 2005 23.91 24.12 23.47 24.08 9,095 +0.22(+0.90%)
Dec 31, 2004 23.55 23.87 23.55 23.87 1,573 +0.09(+0.38%)
Dec 30, 2004 23.89 23.91 23.21 23.78 7,010 -0.13(-0.55%)
Dec 29, 2004 22.67 23.91 22.50 23.91 29,856 +0.62(+2.66%)
Dec 28, 2004 23.03 23.29 22.47 23.29 11,724 +0.17(+0.72%)
Dec 27, 2004 23.08 23.22 22.89 23.12 16,680 -0.00(-0.01%)
Dec 23, 2004 23.12 23.12 23.12 23.12 241 -0.02(-0.10%)
Dec 22, 2004 22.95 23.16 22.85 23.15 4,109 +0.38(+1.67%)
Dec 21, 2004 23.16 23.16 22.77 22.77 1,813 -0.40(-1.71%)
Dec 20, 2004 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Dec 17, 2004 23.16 23.16 23.16 23.16 241 +0.39(+1.71%)
Dec 16, 2004 22.80 22.80 22.78 22.78 725 -0.38(-1.64%)
Dec 15, 2004 22.76 23.16 22.76 23.16 13,175 +0.12(+0.54%)
Dec 14, 2004 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Dec 13, 2004 23.03 23.03 23.03 23.03 846 -0.60(-2.52%)
Dec 10, 2004 23.63 23.63 23.63 23.63 483 +0.63(+2.74%)
Dec 09, 2004 23.00 23.00 23.00 23.00 241 +0.12(+0.54%)
Dec 08, 2004 22.88 22.88 22.87 22.87 846 -0.01(-0.04%)
Dec 07, 2004 22.76 22.96 22.76 22.88 3,021 +0.02(+0.07%)
Dec 06, 2004 22.83 22.87 22.77 22.87 1,208 +0.12(+0.51%)
Dec 03, 2004 22.64 22.75 22.64 22.75 362 +0.12(+0.51%)
Dec 02, 2004 22.63 22.63 22.63 22.63 120 -0.09(-0.40%)
Dec 01, 2004 22.58 22.73 22.57 22.73 4,955 +0.09(+0.40%)
Nov 30, 2004 22.55 22.63 22.55 22.63 362 -0.07(-0.33%)
Nov 29, 2004 22.71 22.71 22.71 22.71 362 -0.02(-0.07%)
Nov 26, 2004 22.83 22.83 22.73 22.73 241 +0.18(+0.81%)
Nov 24, 2004 22.55 22.55 22.54 22.54 604 -0.18(-0.80%)
Nov 23, 2004 22.73 22.73 22.73 22.73 120 -0.01(-0.04%)
Nov 22, 2004 22.30 22.73 22.25 22.73 2,659 +0.00(+0.00%)
Nov 19, 2004 22.73 22.73 22.73 22.73 241 +0.19(+0.84%)
Nov 18, 2004 22.63 22.73 22.28 22.54 1,450 -0.07(-0.29%)
Nov 17, 2004 22.54 22.63 21.69 22.61 7,736 -0.14(-0.62%)
Nov 16, 2004 22.75 23.08 22.75 22.75 2,901 +0.19(+0.84%)
Nov 15, 2004 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Nov 12, 2004 22.44 22.59 22.44 22.56 967 +0.18(+0.81%)
Nov 11, 2004 22.34 22.47 22.34 22.38 1,571 +0.19(+0.86%)
Nov 10, 2004 22.34 22.34 22.19 22.19 31,548 -0.14(-0.63%)
Nov 09, 2004 22.54 22.67 21.84 22.33 2,901 +0.03(+0.15%)
Nov 08, 2004 22.16 22.33 21.88 22.30 8,703 -0.15(-0.66%)
Nov 05, 2004 21.88 22.44 21.88 22.44 2,780 +0.01(+0.04%)
Nov 04, 2004 22.42 22.57 22.35 22.44 3,021 +0.02(+0.11%)
Nov 03, 2004 21.84 22.67 21.84 22.41 17,526 -0.49(-2.13%)
Nov 02, 2004 23.09 23.09 22.63 22.90 9,065 -0.02(-0.07%)
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.