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 30, 2009 11.55 12.29 11.55 11.93 35,333 +0.29(+2.49%)
Oct 29, 2009 11.64 12.00 11.43 11.64 102,055 -0.02(-0.21%)
Oct 28, 2009 11.74 11.81 11.58 11.66 29,751 -0.12(-0.98%)
Oct 27, 2009 12.03 12.25 11.76 11.78 18,643 -0.27(-2.26%)
Oct 26, 2009 12.05 12.19 12.02 12.05 39,224 -0.05(-0.41%)
Oct 23, 2009 12.12 12.37 12.00 12.10 46,905 -0.21(-1.68%)
Oct 22, 2009 12.61 12.61 12.07 12.31 44,500 -0.31(-2.43%)
Oct 21, 2009 13.82 13.83 12.36 12.62 49,236 -1.30(-9.33%)
Oct 20, 2009 13.96 14.91 13.52 13.92 48,965 -0.93(-6.29%)
Oct 19, 2009 15.44 15.44 14.54 14.85 34,092 -0.49(-3.18%)
Oct 16, 2009 15.53 15.56 15.16 15.34 71,773 -0.32(-2.06%)
Oct 15, 2009 14.51 15.66 14.27 15.66 145,556 +1.08(+7.37%)
Oct 14, 2009 14.48 14.68 14.24 14.59 55,586 +0.11(+0.74%)
Oct 13, 2009 14.38 14.48 14.23 14.48 15,864 +0.25(+1.74%)
Oct 12, 2009 14.41 14.44 14.18 14.23 13,122 -0.07(-0.46%)
Oct 09, 2009 14.21 14.41 14.15 14.30 22,005 +0.05(+0.35%)
Oct 08, 2009 14.32 14.52 14.20 14.25 45,913 -0.04(-0.29%)
Oct 07, 2009 13.85 14.44 13.73 14.29 73,633 +0.22(+1.59%)
Oct 06, 2009 13.23 14.15 12.99 14.06 53,810 +0.93(+7.05%)
Oct 05, 2009 12.50 13.21 12.34 13.14 30,392 +0.61(+4.89%)
Oct 02, 2009 12.30 12.53 12.21 12.53 61,867 +0.16(+1.27%)
Oct 01, 2009 12.39 12.39 12.24 12.37 22,557 +0.03(+0.27%)
Sep 30, 2009 12.14 12.40 12.12 12.34 23,799 +0.03(+0.27%)
Sep 29, 2009 12.17 12.39 12.15 12.30 12,780 -0.07(-0.60%)
Sep 28, 2009 12.10 12.57 11.64 12.38 31,693 +0.29(+2.40%)
Sep 25, 2009 12.04 12.47 11.78 12.09 31,631 +0.00(+0.00%)
Sep 24, 2009 13.48 13.82 11.85 12.09 61,052 -1.46(-10.75%)
Sep 23, 2009 14.01 14.01 13.34 13.54 26,122 -0.50(-3.54%)
Sep 22, 2009 14.09 14.09 13.60 14.04 28,578 +0.02(+0.12%)
Sep 21, 2009 13.83 14.06 13.57 14.02 13,660 +0.15(+1.07%)
Sep 18, 2009 14.35 14.35 13.76 13.87 44,622 -0.49(-3.40%)
Sep 17, 2009 13.99 14.37 13.91 14.36 32,082 +0.07(+0.46%)
Sep 16, 2009 13.80 14.30 13.41 14.30 21,107 +0.59(+4.28%)
Sep 15, 2009 14.01 14.30 13.53 13.71 16,009 -0.38(-2.70%)
Sep 14, 2009 13.67 14.15 13.29 14.09 38,165 +0.36(+2.59%)
Sep 11, 2009 14.30 14.31 13.68 13.73 27,522 -0.61(-4.27%)
Sep 10, 2009 14.38 14.52 14.15 14.35 20,564 -0.11(-0.74%)
Sep 09, 2009 14.18 14.64 14.08 14.45 32,417 +0.23(+1.63%)
Sep 08, 2009 14.02 14.30 13.83 14.22 28,420 +0.19(+1.36%)
Sep 04, 2009 13.78 14.11 13.78 14.03 7,175 +0.08(+0.59%)
Sep 03, 2009 14.12 14.12 13.41 13.95 22,652 -0.12(-0.82%)
Sep 02, 2009 14.18 14.43 14.06 14.06 27,966 -0.03(-0.23%)
Sep 01, 2009 13.70 14.46 13.57 14.10 34,079 +0.33(+2.40%)
Aug 31, 2009 14.44 14.44 13.73 13.77 28,444 -0.75(-5.19%)
Aug 28, 2009 14.73 14.77 14.42 14.52 18,786 -0.36(-2.39%)
Aug 27, 2009 14.59 14.88 14.43 14.87 27,716 +0.00(+0.00%)
Aug 26, 2009 14.68 14.90 14.61 14.87 22,675 +0.05(+0.33%)
Aug 25, 2009 14.68 15.03 14.20 14.83 40,673 +0.33(+2.28%)
Aug 24, 2009 14.98 14.98 14.27 14.49 31,572 -0.21(-1.41%)
Aug 21, 2009 14.19 15.16 14.06 14.70 65,663 +0.51(+3.61%)
Aug 20, 2009 14.06 14.27 13.89 14.19 27,757 +0.08(+0.59%)
Aug 19, 2009 14.27 14.40 13.70 14.11 49,719 -0.26(-1.79%)
Aug 18, 2009 13.63 14.44 13.63 14.36 46,614 +0.78(+5.73%)
Aug 17, 2009 13.36 13.72 13.26 13.58 35,184 +0.00(+0.00%)
Aug 14, 2009 13.48 13.92 13.25 13.58 66,384 +0.14(+1.05%)
Aug 13, 2009 13.59 13.60 13.14 13.44 35,400 -0.14(-1.04%)
Aug 12, 2009 13.22 13.65 12.97 13.58 68,009 +0.63(+4.85%)
Aug 11, 2009 12.69 12.99 12.24 12.96 38,073 +0.21(+1.62%)
Aug 10, 2009 12.62 12.91 12.56 12.75 20,751 -0.05(-0.39%)
Aug 07, 2009 12.91 12.91 12.30 12.80 57,749 +0.10(+0.78%)
Aug 06, 2009 12.64 13.01 12.52 12.70 48,643 -0.01(-0.07%)
Aug 05, 2009 12.97 12.99 12.40 12.71 48,967 -0.05(-0.39%)
Aug 04, 2009 12.24 13.06 12.24 12.76 39,676 +0.39(+3.14%)
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.