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, 2012 13.12 13.12 12.52 12.85 21,022 -0.20(-1.53%)
Jan 30, 2012 13.09 13.09 12.90 13.05 22,130 -0.16(-1.19%)
Jan 27, 2012 13.25 13.30 13.08 13.21 14,458 +0.10(+0.76%)
Jan 26, 2012 13.33 13.36 12.89 13.11 21,339 -0.21(-1.56%)
Jan 25, 2012 13.52 13.52 13.32 13.32 12,947 -0.12(-0.86%)
Jan 24, 2012 12.58 13.67 12.46 13.43 33,061 +0.17(+1.25%)
Jan 23, 2012 13.26 13.30 12.34 13.27 10,157 +0.00(+0.00%)
Jan 20, 2012 12.71 13.27 12.64 13.27 47,774 +0.57(+4.51%)
Jan 19, 2012 12.67 12.84 12.58 12.70 10,280 +0.02(+0.13%)
Jan 18, 2012 12.31 12.69 12.13 12.68 19,076 +0.55(+4.52%)
Jan 17, 2012 12.11 12.18 12.05 12.13 17,073 +0.07(+0.55%)
Jan 13, 2012 12.06 12.10 11.98 12.06 11,000 -0.12(-1.02%)
Jan 12, 2012 12.09 12.22 11.96 12.19 8,195 +0.08(+0.69%)
Jan 11, 2012 12.08 12.17 12.03 12.11 24,585 -0.08(-0.68%)
Jan 10, 2012 12.46 12.46 12.00 12.19 43,384 -0.11(-0.88%)
Jan 09, 2012 12.66 12.73 12.29 12.30 155,811 -0.23(-1.86%)
Jan 06, 2012 12.60 12.75 12.52 12.53 62,219 -0.05(-0.40%)
Jan 05, 2012 12.45 12.66 12.44 12.58 10,383 +0.07(+0.53%)
Jan 04, 2012 12.35 12.51 12.28 12.51 7,122 +0.40(+3.29%)
Dec 30, 2011 12.41 12.41 12.10 12.11 18,235 -0.30(-2.41%)
Dec 29, 2011 12.33 12.46 12.33 12.41 17,720 +0.08(+0.67%)
Dec 28, 2011 12.40 12.40 12.27 12.33 13,833 -0.22(-1.72%)
Dec 27, 2011 12.50 12.60 12.48 12.55 14,714 -0.03(-0.26%)
Dec 23, 2011 12.63 12.63 12.48 12.58 4,951 +0.01(+0.07%)
Dec 21, 2011 12.65 12.65 12.30 12.57 24,546 -0.08(-0.66%)
Dec 20, 2011 12.45 12.78 12.38 12.65 44,375 +0.34(+2.76%)
Dec 19, 2011 12.11 12.39 11.84 12.31 20,037 +0.23(+1.92%)
Dec 16, 2011 11.84 12.08 11.84 12.08 67,497 +0.32(+2.75%)
Dec 15, 2011 11.58 11.83 11.48 11.76 37,001 +0.24(+2.09%)
Dec 14, 2011 11.11 11.59 11.08 11.52 33,177 +0.32(+2.89%)
Dec 13, 2011 11.43 11.60 11.09 11.19 37,604 -0.22(-1.89%)
Dec 12, 2011 11.50 11.54 11.41 11.41 13,754 -0.21(-1.79%)
Dec 09, 2011 11.47 11.67 11.47 11.62 33,690 +0.23(+2.04%)
Dec 08, 2011 11.65 11.72 11.38 11.38 25,347 -0.34(-2.90%)
Dec 07, 2011 11.88 11.91 11.65 11.72 22,140 -0.22(-1.81%)
Dec 06, 2011 12.04 12.05 11.87 11.94 19,736 -0.09(-0.76%)
Dec 05, 2011 12.01 12.05 11.89 12.03 26,925 +0.12(+0.98%)
Dec 02, 2011 11.91 12.04 11.81 11.91 9,136 +0.13(+1.13%)
Dec 01, 2011 12.06 12.06 11.72 11.78 39,750 -0.33(-2.74%)
Nov 30, 2011 12.02 12.16 11.57 12.11 43,064 +0.32(+2.75%)
Nov 29, 2011 11.77 11.87 11.67 11.79 18,498 -0.02(-0.21%)
Nov 28, 2011 11.91 11.91 11.54 11.82 26,490 +0.25(+2.15%)
Nov 25, 2011 11.73 11.84 11.57 11.57 14,150 -0.17(-1.49%)
Nov 23, 2011 11.81 12.22 11.71 11.74 28,559 -0.09(-0.77%)
Nov 22, 2011 11.83 12.01 11.83 11.83 6,165 -0.11(-0.90%)
Nov 21, 2011 12.02 12.12 11.91 11.94 27,890 -0.24(-1.98%)
Nov 18, 2011 12.09 12.21 12.08 12.18 12,962 +0.10(+0.83%)
Nov 17, 2011 12.09 12.24 12.08 12.08 19,625 +0.00(+0.00%)
Nov 16, 2011 12.03 12.22 11.96 12.08 28,152 -0.07(-0.55%)
Nov 15, 2011 11.89 12.16 11.75 12.15 15,106 +0.39(+3.32%)
Nov 14, 2011 12.02 12.13 11.66 11.76 23,236 -0.32(-2.68%)
Nov 11, 2011 11.87 12.16 11.87 12.08 24,344 +0.30(+2.54%)
Nov 10, 2011 11.57 11.82 11.38 11.78 8,879 +0.33(+2.90%)
Nov 09, 2011 11.81 11.91 11.45 11.45 38,260 -0.56(-4.68%)
Nov 08, 2011 11.90 12.01 11.82 12.01 9,049 +0.21(+1.75%)
Nov 07, 2011 12.05 12.05 11.57 11.81 56,256 -0.20(-1.65%)
Nov 04, 2011 11.90 12.12 11.90 12.00 20,881 +0.02(+0.21%)
Nov 03, 2011 11.60 12.00 11.54 11.98 17,953 +0.48(+4.17%)
Nov 02, 2011 11.39 11.66 11.15 11.50 28,780 +0.31(+2.73%)
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.