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, 2008 8.306 8.437 8.108 8.314 10,690 +0.21(+2.55%)
Oct 30, 2008 8.256 8.256 8.108 8.108 3,795 -0.14(-1.75%)
Oct 29, 2008 8.273 8.290 8.066 8.252 3,529 +0.25(+3.15%)
Oct 28, 2008 8.852 8.852 8.000 8.000 4,807 -0.68(-7.82%)
Oct 27, 2008 8.918 9.133 8.587 8.678 6,816 +0.41(+4.90%)
Oct 24, 2008 7.694 8.397 7.694 8.273 33,087 +0.53(+6.80%)
Oct 23, 2008 8.232 8.568 7.735 7.746 18,008 -0.65(-7.75%)
Oct 22, 2008 10.19 10.19 8.314 8.397 10,447 -0.17(-1.93%)
Oct 21, 2008 10.32 10.32 8.273 8.563 16,801 -0.68(-7.34%)
Oct 20, 2008 8.745 9.257 8.563 9.241 4,714 +0.65(+7.61%)
Oct 17, 2008 8.488 8.587 8.314 8.587 21,153 +0.16(+1.86%)
Oct 16, 2008 8.529 8.695 8.232 8.430 30,944 +0.10(+1.19%)
Oct 15, 2008 8.596 8.745 8.331 8.331 4,351 -0.26(-3.08%)
Oct 14, 2008 9.282 10.18 8.596 8.596 34,086 -0.23(-2.62%)
Oct 13, 2008 9.282 9.307 8.811 8.827 4,714 +0.12(+1.33%)
Oct 10, 2008 9.100 9.100 8.687 8.711 4,472 -0.69(-7.31%)
Oct 09, 2008 9.166 9.812 8.852 9.398 10,757 +0.31(+3.37%)
Oct 08, 2008 9.803 9.870 8.769 9.092 15,834 -0.54(-5.58%)
Oct 07, 2008 9.928 9.928 9.630 9.630 7,010 -0.30(-3.00%)
Oct 06, 2008 10.31 10.31 9.059 9.928 12,377 -0.54(-5.14%)
Oct 03, 2008 9.928 12.00 9.564 10.47 20,386 +0.91(+9.52%)
Oct 02, 2008 9.597 9.597 9.051 9.555 22,395 +0.46(+5.00%)
Oct 01, 2008 9.894 9.894 8.778 9.100 19,178 -0.01(-0.09%)
Sep 30, 2008 8.943 9.382 8.273 9.109 56,283 +0.10(+1.10%)
Sep 29, 2008 11.00 11.17 5.059 9.009 19,500 -2.17(-19.39%)
Sep 26, 2008 11.40 11.40 10.86 11.18 8,467 -0.28(-2.46%)
Sep 25, 2008 11.48 11.52 11.40 11.46 15,028 -0.05(-0.40%)
Sep 24, 2008 11.90 11.90 11.50 11.50 6,342 -0.11(-0.96%)
Sep 23, 2008 11.88 11.88 11.23 11.62 11,382 -0.38(-3.17%)
Sep 22, 2008 12.47 12.47 11.86 12.00 5,422 +0.48(+4.17%)
Sep 19, 2008 11.55 11.88 10.85 11.52 12,505 +0.02(+0.22%)
Sep 18, 2008 11.63 12.03 11.38 11.49 10,736 -0.14(-1.21%)
Sep 17, 2008 12.64 12.65 11.62 11.63 6,492 -0.83(-6.64%)
Sep 16, 2008 11.92 12.57 11.92 12.46 5,346 -0.16(-1.25%)
Sep 15, 2008 12.71 12.71 12.55 12.62 2,103 -0.21(-1.61%)
Sep 12, 2008 13.36 13.38 12.82 12.82 6,889 -0.87(-6.34%)
Sep 11, 2008 13.37 13.69 13.37 13.69 1,087 +0.00(+0.00%)
Sep 10, 2008 13.24 14.01 13.24 13.69 5,661 +0.42(+3.18%)
Sep 09, 2008 13.29 13.37 13.24 13.27 2,538 -0.11(-0.80%)
Sep 08, 2008 13.26 13.38 13.02 13.38 5,548 +0.41(+3.13%)
Sep 05, 2008 13.32 13.32 12.97 12.97 4,535 -0.50(-3.69%)
Sep 04, 2008 13.24 13.47 13.24 13.47 1,692 +0.35(+2.65%)
Sep 03, 2008 13.20 13.21 13.11 13.12 1,489 -0.03(-0.25%)
Sep 02, 2008 13.80 13.87 13.11 13.15 11,301 -0.41(-2.99%)
Aug 29, 2008 14.01 14.01 13.53 13.56 6,567 -0.41(-2.96%)
Aug 28, 2008 13.19 14.01 13.16 13.97 14,413 +1.07(+8.27%)
Aug 27, 2008 12.62 13.03 12.57 12.91 5,318 +0.56(+4.56%)
Aug 26, 2008 12.04 12.60 12.03 12.34 8,017 +0.30(+2.47%)
Aug 25, 2008 11.79 12.05 11.62 12.05 12,684 +0.26(+2.18%)
Aug 22, 2008 11.88 11.88 11.79 11.79 5,492 +0.00(+0.00%)
Aug 21, 2008 11.83 11.83 11.79 11.79 3,602 -0.17(-1.38%)
Aug 20, 2008 11.91 11.97 11.79 11.95 5,125 -0.02(-0.14%)
Aug 19, 2008 12.44 12.44 11.79 11.97 12,874 -0.20(-1.63%)
Aug 18, 2008 12.34 12.73 12.16 12.17 11,057 +0.08(+0.69%)
Aug 15, 2008 11.79 12.28 11.79 12.09 10,854 +0.21(+1.74%)
Aug 14, 2008 11.81 12.09 11.81 11.88 8,692 +0.09(+0.77%)
Aug 13, 2008 11.83 12.14 11.79 11.79 5,881 -0.13(-1.11%)
Aug 12, 2008 11.91 11.95 11.83 11.92 2,357 +0.07(+0.63%)
Aug 11, 2008 12.00 12.27 11.85 11.85 8,136 -0.12(-0.97%)
Aug 08, 2008 12.65 12.82 11.87 11.96 10,314 -0.68(-5.37%)
Aug 07, 2008 12.62 12.72 12.57 12.64 4,177 -0.17(-1.36%)
Aug 06, 2008 11.83 12.81 11.79 12.81 9,694 +0.91(+7.64%)
Aug 05, 2008 12.05 12.05 11.85 11.90 5,128 -0.22(-1.77%)
Aug 04, 2008 12.14 12.19 12.04 12.12 7,818 -0.07(-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.