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, 2015 26.57 26.87 26.56 26.60 36,029 -0.27(-1.01%)
Jan 29, 2015 26.19 26.87 25.88 26.87 35,075 +0.24(+0.92%)
Jan 28, 2015 27.51 27.51 26.60 26.63 26,322 -0.84(-3.05%)
Jan 27, 2015 27.52 28.34 27.27 27.46 14,004 -1.07(-3.76%)
Jan 26, 2015 28.70 28.70 28.42 28.54 22,560 -0.24(-0.85%)
Jan 23, 2015 29.21 29.21 28.51 28.78 23,581 -0.45(-1.52%)
Jan 22, 2015 28.94 29.34 28.77 29.23 30,308 +0.53(+1.86%)
Jan 21, 2015 28.47 29.04 27.82 28.70 24,657 -0.36(-1.23%)
Jan 20, 2015 28.91 29.29 28.03 29.05 12,487 -0.10(-0.33%)
Jan 16, 2015 28.55 29.18 28.55 29.15 26,437 +0.39(+1.37%)
Jan 15, 2015 28.98 29.12 28.41 28.76 24,330 -0.33(-1.14%)
Jan 14, 2015 29.16 29.17 28.98 29.09 16,638 -0.10(-0.36%)
Jan 13, 2015 29.24 29.47 29.05 29.19 33,041 +0.02(+0.06%)
Jan 12, 2015 29.12 29.42 29.12 29.18 24,422 -0.04(-0.12%)
Jan 09, 2015 29.44 29.45 29.19 29.21 9,192 -0.30(-1.01%)
Jan 08, 2015 29.47 29.69 29.25 29.51 33,311 +0.10(+0.33%)
Jan 07, 2015 28.83 29.55 28.59 29.41 22,378 +1.02(+3.60%)
Jan 06, 2015 28.72 28.84 28.00 28.39 17,591 -0.38(-1.31%)
Jan 05, 2015 29.37 29.81 28.40 28.77 21,889 -0.70(-2.37%)
Jan 02, 2015 29.91 30.25 29.17 29.46 11,207 -0.28(-0.94%)
Dec 31, 2014 29.76 29.74 29.74 29.74 14,542 -0.13(-0.44%)
Dec 30, 2014 30.55 30.55 29.74 29.87 8,229 -0.23(-0.75%)
Dec 29, 2014 30.61 31.18 29.89 30.10 10,872 +0.39(+1.32%)
Dec 26, 2014 29.50 29.91 29.34 29.71 9,591 +0.42(+1.43%)
Dec 24, 2014 29.25 29.29 29.29 29.29 18,665 +0.17(+0.60%)
Dec 23, 2014 28.38 29.53 28.38 29.12 28,993 +0.39(+1.37%)
Dec 22, 2014 28.25 29.05 28.24 28.72 27,865 +0.48(+1.70%)
Dec 19, 2014 27.99 28.36 27.99 28.24 52,451 +0.17(+0.62%)
Dec 18, 2014 27.94 28.16 27.75 28.07 27,662 +0.13(+0.47%)
Dec 17, 2014 27.55 27.98 27.53 27.94 35,383 +0.32(+1.17%)
Dec 16, 2014 27.17 27.94 27.17 27.61 20,823 +0.52(+1.90%)
Dec 15, 2014 27.35 27.48 27.08 27.10 16,712 -0.26(-0.96%)
Dec 12, 2014 27.38 27.90 27.36 27.36 18,356 -0.34(-1.23%)
Dec 11, 2014 27.69 27.99 27.67 27.70 23,704 +0.15(+0.54%)
Dec 10, 2014 27.93 27.94 27.51 27.55 18,687 -0.38(-1.34%)
Dec 09, 2014 27.12 27.95 26.58 27.93 34,296 +0.57(+2.07%)
Dec 08, 2014 27.68 27.94 27.25 27.36 31,908 -0.30(-1.07%)
Dec 05, 2014 26.70 27.94 26.70 27.66 27,120 +1.03(+3.87%)
Dec 04, 2014 26.28 26.94 26.27 26.63 14,403 +0.11(+0.43%)
Dec 03, 2014 26.06 26.70 25.60 26.51 21,774 +0.17(+0.63%)
Dec 02, 2014 25.81 26.81 25.61 26.35 24,329 +0.37(+1.41%)
Dec 01, 2014 26.26 26.53 25.98 25.98 20,590 -0.28(-1.06%)
Nov 28, 2014 26.22 26.32 26.03 26.26 12,079 -0.08(-0.30%)
Nov 26, 2014 26.04 26.34 26.34 26.34 24,047 +0.23(+0.87%)
Nov 25, 2014 26.16 26.16 25.92 26.11 30,227 -0.04(-0.17%)
Nov 24, 2014 26.23 26.30 25.98 26.15 28,599 -0.11(-0.43%)
Nov 21, 2014 26.31 26.43 25.69 26.27 35,236 +0.10(+0.40%)
Nov 20, 2014 25.84 26.31 25.84 26.16 14,911 +0.23(+0.88%)
Nov 19, 2014 26.09 26.26 25.75 25.94 25,621 -0.65(-2.43%)
Nov 18, 2014 26.45 26.96 26.45 26.58 30,344 +0.10(+0.40%)
Nov 17, 2014 26.51 26.70 26.10 26.48 9,922 -0.20(-0.75%)
Nov 14, 2014 26.99 27.35 26.64 26.68 26,058 -0.32(-1.20%)
Nov 13, 2014 27.87 27.87 26.76 27.00 20,622 -0.81(-2.92%)
Nov 12, 2014 27.78 28.21 27.78 27.81 27,545 +0.04(+0.14%)
Nov 11, 2014 27.78 27.78 27.69 27.77 40,454 +0.00(+0.00%)
Nov 10, 2014 27.59 27.78 27.53 27.77 22,279 +0.29(+1.04%)
Nov 07, 2014 27.44 27.71 27.07 27.49 20,092 +0.03(+0.13%)
Nov 06, 2014 27.08 27.51 26.87 27.45 26,213 +0.33(+1.22%)
Nov 05, 2014 27.23 28.47 26.84 27.12 25,932 +0.29(+1.07%)
Nov 04, 2014 26.58 27.15 26.49 26.84 27,038 +0.06(+0.23%)
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.