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, 2007 19.38 19.68 19.37 19.55 3,877 +0.46(+2.38%)
Oct 30, 2007 18.78 19.52 18.75 19.09 7,975 +0.34(+1.81%)
Oct 29, 2007 18.33 18.85 18.27 18.75 5,625 +0.69(+3.85%)
Oct 26, 2007 18.20 18.23 17.80 18.06 77,608 +0.47(+2.68%)
Oct 25, 2007 18.86 18.86 17.44 17.59 9,934 -1.48(-7.77%)
Oct 24, 2007 19.23 19.23 19.07 19.07 2,654 -0.07(-0.39%)
Oct 23, 2007 19.23 19.24 18.86 19.14 23,235 +0.19(+1.00%)
Oct 22, 2007 18.85 18.95 18.80 18.95 7,252 +0.12(+0.61%)
Oct 19, 2007 19.45 19.45 18.80 18.84 5,040 -0.72(-3.68%)
Oct 18, 2007 19.63 19.63 19.45 19.56 3,869 -0.16(-0.80%)
Oct 17, 2007 20.24 20.25 19.71 19.71 4,109 -0.44(-2.18%)
Oct 16, 2007 19.86 20.38 19.86 20.15 7,813 +0.06(+0.29%)
Oct 15, 2007 20.01 20.14 20.01 20.10 3,082 +0.31(+1.59%)
Oct 12, 2007 19.64 20.06 19.52 19.78 26,371 +0.31(+1.62%)
Oct 11, 2007 20.92 20.92 19.23 19.47 49,482 -1.27(-6.11%)
Oct 10, 2007 20.72 20.96 20.72 20.73 20,675 -0.17(-0.79%)
Oct 09, 2007 20.81 21.56 20.81 20.90 13,883 -0.22(-1.02%)
Oct 08, 2007 21.28 21.28 21.02 21.11 7,292 -0.15(-0.70%)
Oct 05, 2007 21.19 21.35 21.18 21.26 9,871 -0.02(-0.08%)
Oct 04, 2007 21.01 21.51 20.71 21.28 25,094 +0.31(+1.46%)
Oct 03, 2007 21.30 21.50 20.68 20.97 63,678 -1.17(-5.30%)
Oct 02, 2007 21.51 22.28 21.51 22.15 4,873 +0.78(+3.64%)
Oct 01, 2007 22.16 22.16 21.37 21.37 4,057 -0.97(-4.33%)
Sep 28, 2007 21.96 22.50 21.96 22.34 8,279 +0.55(+2.51%)
Sep 27, 2007 21.92 22.09 21.79 21.79 4,114 -0.18(-0.83%)
Sep 26, 2007 21.64 21.97 21.31 21.97 7,047 +0.20(+0.91%)
Sep 25, 2007 21.39 21.92 21.34 21.77 8,064 +0.45(+2.13%)
Sep 24, 2007 21.15 21.39 21.14 21.32 2,514 -0.09(-0.43%)
Sep 21, 2007 21.51 21.51 21.11 21.41 1,843 -0.30(-1.37%)
Sep 20, 2007 21.51 21.71 21.47 21.71 1,486 +0.10(+0.46%)
Sep 19, 2007 21.65 21.92 21.61 21.61 1,329 -0.11(-0.50%)
Sep 18, 2007 21.78 21.78 21.55 21.72 14,361 +0.17(+0.77%)
Sep 17, 2007 21.53 21.63 21.51 21.55 2,780 +0.04(+0.19%)
Sep 14, 2007 21.51 21.92 21.51 21.51 3,142 -0.21(-0.95%)
Sep 13, 2007 21.77 21.84 21.67 21.72 10,649 +0.09(+0.42%)
Sep 12, 2007 21.65 21.75 21.59 21.63 5,681 -0.09(-0.42%)
Sep 11, 2007 21.80 21.84 21.58 21.72 9,115 +0.00(+0.00%)
Sep 10, 2007 22.25 22.25 21.66 21.72 11,707 -0.55(-2.45%)
Sep 07, 2007 22.86 22.97 22.26 22.26 3,868 -0.89(-3.82%)
Sep 06, 2007 22.65 23.16 22.59 23.15 10,512 +0.56(+2.49%)
Sep 05, 2007 23.11 23.24 22.59 22.59 17,632 -1.07(-4.51%)
Sep 04, 2007 22.74 23.99 22.74 23.65 11,469 +1.00(+4.42%)
Aug 31, 2007 21.97 22.65 21.97 22.65 1,564 +0.41(+1.86%)
Aug 30, 2007 21.97 22.30 21.91 22.24 5,376 +0.15(+0.67%)
Aug 29, 2007 21.97 22.09 21.97 22.09 362 -0.29(-1.29%)
Aug 28, 2007 21.97 22.38 21.54 22.38 4,623 +0.14(+0.63%)
Aug 27, 2007 22.95 22.95 21.96 22.24 8,705 -0.54(-2.36%)
Aug 24, 2007 22.16 23.15 22.16 22.78 10,853 +0.71(+3.22%)
Aug 23, 2007 21.50 22.07 21.50 22.06 7,055 +0.36(+1.64%)
Aug 22, 2007 20.97 21.71 20.97 21.71 3,054 +0.83(+3.96%)
Aug 21, 2007 20.59 21.10 19.95 20.88 7,494 +0.28(+1.37%)
Aug 20, 2007 20.60 20.86 20.60 20.60 3,970 -0.08(-0.40%)
Aug 17, 2007 20.91 21.01 20.64 20.68 2,905 -0.14(-0.68%)
Aug 16, 2007 21.31 21.31 20.60 20.82 7,687 -0.38(-1.79%)
Aug 15, 2007 21.10 21.43 21.10 21.20 1,208 -0.22(-1.00%)
Aug 14, 2007 22.01 22.05 21.26 21.42 13,279 -0.71(-3.22%)
Aug 13, 2007 20.19 22.52 20.19 22.13 29,115 +1.99(+9.86%)
Aug 10, 2007 20.30 20.48 19.85 20.14 14,638 -0.47(-2.29%)
Aug 09, 2007 21.34 21.34 20.48 20.62 4,663 -0.28(-1.35%)
Aug 08, 2007 21.55 21.97 20.90 20.90 8,756 -0.46(-2.17%)
Aug 07, 2007 21.24 21.36 21.01 21.36 3,308 +0.12(+0.58%)
Aug 06, 2007 21.23 21.24 20.90 21.24 6,013 -0.05(-0.23%)
Aug 03, 2007 21.28 21.51 21.28 21.29 6,366 -0.02(-0.08%)
Aug 02, 2007 21.53 21.53 21.23 21.30 10,755 -0.65(-2.94%)
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.