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 (%)
Oct 31, 2006 23.72 23.97 23.72 23.93 4,437 +0.11(+0.45%)
Oct 30, 2006 23.62 23.82 23.58 23.82 6,023 +0.10(+0.42%)
Oct 27, 2006 23.45 23.74 23.44 23.72 11,579 +0.43(+1.85%)
Oct 26, 2006 22.87 23.35 22.87 23.29 6,998 +0.42(+1.85%)
Oct 25, 2006 22.78 23.00 22.76 22.87 13,500 +0.02(+0.07%)
Oct 24, 2006 23.14 23.17 22.81 22.85 7,393 -0.12(-0.50%)
Oct 23, 2006 22.97 22.97 22.97 22.97 120 -0.05(-0.22%)
Oct 20, 2006 23.22 23.28 23.02 23.02 1,329 -0.33(-1.42%)
Oct 19, 2006 23.33 23.52 23.30 23.35 6,164 -0.02(-0.11%)
Oct 18, 2006 23.12 23.37 23.10 23.37 9,804 +0.25(+1.07%)
Oct 17, 2006 23.22 23.22 23.08 23.12 4,227 -0.04(-0.18%)
Oct 16, 2006 23.02 23.31 22.96 23.16 8,358 +0.17(+0.72%)
Oct 13, 2006 22.77 23.13 22.77 23.00 36,292 -0.07(-0.32%)
Oct 12, 2006 22.83 23.07 22.38 23.07 22,303 +0.24(+1.05%)
Oct 11, 2006 23.29 23.51 22.83 22.83 7,802 -0.66(-2.82%)
Oct 10, 2006 23.16 23.50 23.04 23.50 5,276 +0.33(+1.43%)
Oct 09, 2006 22.84 23.25 22.84 23.16 8,397 +0.21(+0.90%)
Oct 06, 2006 22.75 23.08 22.74 22.96 12,566 +0.15(+0.65%)
Oct 05, 2006 22.96 22.96 22.72 22.81 2,167 +0.22(+0.99%)
Oct 04, 2006 22.34 22.70 22.34 22.59 8,987 +0.05(+0.22%)
Oct 03, 2006 23.29 23.40 22.23 22.54 30,012 -0.85(-3.64%)
Oct 02, 2006 23.72 23.72 23.39 23.39 604 -0.22(-0.91%)
Sep 29, 2006 23.58 23.74 23.45 23.60 16,424 +0.21(+0.88%)
Sep 28, 2006 23.12 23.58 23.11 23.40 22,433 +0.59(+2.58%)
Sep 27, 2006 22.88 22.88 22.62 22.81 1,064 -0.14(-0.61%)
Sep 26, 2006 22.99 23.07 22.83 22.95 3,747 -0.14(-0.63%)
Sep 25, 2006 22.72 23.16 22.72 23.09 12,691 +0.21(+0.92%)
Sep 22, 2006 22.56 22.96 22.56 22.88 15,834 +0.26(+1.17%)
Sep 21, 2006 22.45 22.73 22.44 22.62 10,315 +0.08(+0.37%)
Sep 20, 2006 22.65 22.66 22.42 22.54 29,790 -0.02(-0.11%)
Sep 19, 2006 22.30 22.56 22.30 22.56 855 +0.23(+1.04%)
Sep 18, 2006 22.35 22.35 22.24 22.33 946 -0.19(-0.85%)
Sep 15, 2006 22.11 22.52 22.11 22.52 2,054 +0.09(+0.41%)
Sep 14, 2006 22.43 22.64 22.43 22.43 6,190 -0.05(-0.22%)
Sep 13, 2006 22.39 22.59 22.39 22.48 8,997 +0.05(+0.22%)
Sep 12, 2006 22.39 22.53 22.39 22.43 4,146 -0.10(-0.44%)
Sep 11, 2006 22.30 22.66 22.30 22.53 3,626 +0.26(+1.19%)
Sep 08, 2006 22.31 22.65 22.25 22.26 15,695 -0.24(-1.07%)
Sep 07, 2006 22.51 22.51 22.50 22.50 7,494 -0.07(-0.29%)
Sep 06, 2006 22.44 22.72 22.44 22.57 4,069 +0.14(+0.63%)
Sep 05, 2006 22.70 22.70 22.41 22.43 13,240 -0.21(-0.91%)
Sep 01, 2006 22.89 22.89 22.54 22.63 483 +0.06(+0.26%)
Aug 31, 2006 22.40 22.58 22.30 22.58 6,515 +0.10(+0.44%)
Aug 30, 2006 22.82 23.02 22.37 22.48 17,111 -0.46(-2.02%)
Aug 29, 2006 22.49 23.16 22.49 22.94 3,855 +0.46(+2.06%)
Aug 28, 2006 22.27 22.48 22.26 22.48 7,317 +0.38(+1.72%)
Aug 25, 2006 23.16 23.16 22.00 22.10 47,761 -1.15(-4.95%)
Aug 24, 2006 23.27 23.27 23.11 23.25 4,300 -0.05(-0.21%)
Aug 23, 2006 23.26 23.42 23.16 23.30 1,692 +0.05(+0.21%)
Aug 22, 2006 23.40 23.40 23.25 23.25 604 -0.02(-0.11%)
Aug 21, 2006 23.30 23.35 23.20 23.27 3,384 +0.08(+0.36%)
Aug 18, 2006 23.31 23.33 23.19 23.19 8,939 +0.02(+0.07%)
Aug 17, 2006 23.15 23.40 23.15 23.17 25,968 -0.10(-0.43%)
Aug 16, 2006 22.85 23.29 22.81 23.27 11,605 +0.36(+1.55%)
Aug 15, 2006 22.49 23.08 22.35 22.92 15,464 +0.62(+2.78%)
Aug 14, 2006 22.27 22.50 22.17 22.30 22,040 +0.02(+0.07%)
Aug 11, 2006 22.30 22.45 22.20 22.28 13,516 -0.24(-1.07%)
Aug 10, 2006 22.18 22.52 22.17 22.52 21,386 +0.19(+0.85%)
Aug 09, 2006 22.11 22.38 22.06 22.33 20,249 +0.16(+0.71%)
Aug 08, 2006 22.01 22.17 21.84 22.17 15,000 +0.17(+0.79%)
Aug 07, 2006 22.01 22.01 22.00 22.00 9,869 +0.09(+0.42%)
Aug 04, 2006 22.00 22.06 21.65 21.91 19,232 +0.05(+0.23%)
Aug 03, 2006 21.86 21.97 21.68 21.86 9,482 +0.15(+0.69%)
Aug 02, 2006 21.57 21.93 21.41 21.71 22,324 +0.13(+0.61%)
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.