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, 2013 16.81 17.30 16.54 17.21 24,264 +0.05(+0.29%)
Jan 30, 2013 17.18 17.29 17.01 17.16 31,179 +0.06(+0.34%)
Jan 29, 2013 17.43 17.43 16.38 17.10 19,809 -0.29(-1.69%)
Jan 28, 2013 16.85 17.39 16.75 17.39 12,248 +0.55(+3.24%)
Jan 25, 2013 17.02 17.02 16.44 16.85 10,299 -0.08(-0.50%)
Jan 24, 2013 16.77 16.93 16.50 16.93 11,664 +0.13(+0.80%)
Jan 23, 2013 16.96 16.96 16.46 16.80 13,258 -0.13(-0.74%)
Jan 22, 2013 16.78 16.93 16.77 16.92 8,324 +0.10(+0.60%)
Jan 18, 2013 16.53 16.82 16.13 16.82 14,357 +0.32(+1.93%)
Jan 17, 2013 16.92 16.93 16.40 16.50 11,054 -0.42(-2.48%)
Jan 16, 2013 16.82 16.93 16.51 16.92 17,755 +0.12(+0.70%)
Jan 15, 2013 16.70 16.93 16.60 16.80 40,144 +0.03(+0.15%)
Jan 14, 2013 16.77 17.11 16.53 16.78 8,875 +0.12(+0.71%)
Jan 11, 2013 17.22 17.27 16.59 16.66 63,500 -0.55(-3.17%)
Jan 10, 2013 17.33 17.33 16.80 17.21 5,581 -0.04(-0.24%)
Jan 09, 2013 17.26 17.43 17.22 17.25 29,978 +0.04(+0.24%)
Jan 08, 2013 16.59 17.31 16.37 17.21 48,871 +0.55(+3.33%)
Jan 07, 2013 16.81 16.90 15.87 16.65 34,722 -0.29(-1.69%)
Jan 04, 2013 16.40 17.11 16.29 16.94 63,794 +0.63(+3.86%)
Jan 03, 2013 16.17 16.75 16.08 16.31 24,858 -0.18(-1.07%)
Jan 02, 2013 16.02 16.60 15.48 16.48 154,389 +0.32(+1.98%)
Dec 31, 2012 15.50 16.28 15.19 16.17 26,511 +0.89(+5.83%)
Dec 28, 2012 15.37 15.45 15.19 15.28 5,679 -0.15(-0.98%)
Dec 27, 2012 15.43 15.62 15.12 15.43 10,517 +0.01(+0.05%)
Dec 26, 2012 15.62 15.62 14.98 15.42 10,905 -0.09(-0.60%)
Dec 24, 2012 15.49 15.60 14.66 15.51 47,611 -0.02(-0.11%)
Dec 21, 2012 15.12 15.54 14.99 15.53 88,946 +0.40(+2.67%)
Dec 20, 2012 14.79 15.12 14.67 15.12 35,388 +0.26(+1.75%)
Dec 19, 2012 14.70 14.91 14.49 14.86 23,501 +0.01(+0.06%)
Dec 18, 2012 14.61 14.91 14.53 14.85 52,125 +0.23(+1.55%)
Dec 17, 2012 14.63 14.68 14.48 14.63 25,936 +0.09(+0.64%)
Dec 14, 2012 14.46 14.58 14.46 14.54 8,607 +0.00(+0.00%)
Dec 13, 2012 14.27 14.62 14.05 14.54 15,312 +0.13(+0.87%)
Dec 12, 2012 14.54 14.63 14.25 14.41 58,767 -0.14(-0.98%)
Dec 11, 2012 14.28 14.56 14.14 14.55 38,584 +0.27(+1.88%)
Dec 10, 2012 14.24 14.28 14.04 14.28 14,341 +0.10(+0.71%)
Dec 07, 2012 14.43 14.47 14.04 14.18 11,713 -0.12(-0.82%)
Dec 06, 2012 14.36 14.41 14.14 14.30 12,145 -0.10(-0.70%)
Dec 05, 2012 14.46 14.46 14.28 14.40 12,576 +0.04(+0.29%)
Dec 04, 2012 14.33 14.49 14.19 14.36 8,913 +0.07(+0.47%)
Nov 30, 2012 14.34 14.42 14.07 14.29 37,380 +0.01(+0.06%)
Nov 29, 2012 14.56 14.56 13.86 14.28 20,319 -0.13(-0.88%)
Nov 28, 2012 14.34 14.41 14.17 14.41 5,271 +0.19(+1.36%)
Nov 27, 2012 14.30 14.39 14.00 14.22 22,773 -0.07(-0.47%)
Nov 26, 2012 13.63 14.28 13.63 14.28 11,275 +0.20(+1.43%)
Nov 23, 2012 14.21 14.21 13.91 14.08 12,290 -0.05(-0.36%)
Nov 21, 2012 14.11 14.16 13.84 14.13 8,096 +0.11(+0.78%)
Nov 20, 2012 14.16 14.21 13.92 14.02 14,444 -0.14(-1.01%)
Nov 19, 2012 13.73 14.17 13.73 14.17 19,816 +0.59(+4.32%)
Nov 16, 2012 13.37 13.71 13.37 13.58 28,968 +0.18(+1.38%)
Nov 15, 2012 14.87 14.87 13.20 13.40 26,780 -0.55(-3.96%)
Nov 14, 2012 14.27 14.34 13.91 13.95 13,209 -0.33(-2.29%)
Nov 13, 2012 14.33 14.38 14.23 14.28 4,875 +0.03(+0.18%)
Nov 12, 2012 14.27 14.41 14.12 14.25 17,765 -0.02(-0.12%)
Nov 09, 2012 14.05 14.48 14.03 14.27 31,348 +0.21(+1.49%)
Nov 08, 2012 14.39 14.39 14.04 14.06 22,849 -0.33(-2.27%)
Nov 07, 2012 14.62 14.70 14.33 14.38 22,753 -0.47(-3.16%)
Nov 06, 2012 14.87 14.91 14.58 14.85 58,590 +0.04(+0.28%)
Nov 05, 2012 14.53 14.85 14.53 14.81 5,686 +0.00(+0.00%)
Nov 02, 2012 14.86 14.90 14.63 14.81 28,400 +0.05(+0.34%)
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.