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, 2012 14.88 14.95 14.65 14.83 12,740 -0.01(-0.06%)
Oct 26, 2012 14.72 14.84 14.84 14.84 43,331 -0.03(-0.23%)
Oct 25, 2012 14.82 14.87 14.73 14.87 12,740 +0.21(+1.43%)
Oct 24, 2012 14.87 14.87 14.63 14.66 97,811 -0.08(-0.57%)
Oct 23, 2012 14.60 14.87 14.45 14.74 12,529 +0.45(+3.17%)
Oct 19, 2012 14.36 14.60 14.22 14.29 54,869 -0.13(-0.93%)
Oct 18, 2012 14.79 14.79 14.38 14.43 16,923 -0.36(-2.44%)
Oct 17, 2012 14.86 14.86 14.73 14.79 13,461 +0.00(+0.00%)
Oct 16, 2012 14.86 15.01 14.61 14.79 46,648 +0.04(+0.28%)
Oct 15, 2012 14.48 14.74 14.48 14.74 9,812 +0.32(+2.21%)
Oct 12, 2012 14.44 14.65 14.28 14.43 26,888 -0.02(-0.12%)
Oct 11, 2012 14.33 14.58 14.33 14.44 6,499 +0.11(+0.76%)
Oct 10, 2012 14.40 14.66 14.26 14.33 24,378 +0.00(+0.00%)
Oct 09, 2012 14.39 14.39 14.24 14.33 4,884 +0.03(+0.18%)
Oct 08, 2012 14.21 14.63 14.21 14.31 33,365 +0.04(+0.29%)
Oct 05, 2012 14.13 14.33 13.96 14.27 37,383 +0.23(+1.67%)
Oct 04, 2012 14.05 14.22 13.86 14.03 47,709 -0.02(-0.12%)
Oct 03, 2012 14.27 14.35 14.05 14.05 12,416 -0.16(-1.12%)
Oct 02, 2012 14.33 14.38 14.20 14.21 39,279 -0.12(-0.82%)
Oct 01, 2012 14.51 14.53 14.30 14.33 27,132 -0.13(-0.93%)
Sep 28, 2012 14.79 14.88 14.43 14.46 35,964 -0.41(-2.76%)
Sep 27, 2012 14.74 14.87 14.49 14.87 13,337 +0.20(+1.37%)
Sep 26, 2012 14.83 14.83 14.56 14.67 36,369 -0.20(-1.35%)
Sep 25, 2012 15.00 15.00 14.80 14.87 18,544 -0.07(-0.45%)
Sep 24, 2012 14.65 14.94 14.48 14.94 28,806 +0.28(+1.89%)
Sep 21, 2012 14.49 14.83 14.25 14.66 43,041 +0.45(+3.18%)
Sep 20, 2012 14.18 14.33 14.12 14.21 7,539 -0.03(-0.18%)
Sep 19, 2012 14.38 14.45 14.03 14.23 24,621 -0.36(-2.47%)
Sep 18, 2012 14.64 14.80 14.47 14.59 8,665 -0.05(-0.34%)
Sep 17, 2012 14.63 14.66 14.43 14.64 18,707 -0.01(-0.06%)
Sep 14, 2012 14.65 14.83 14.16 14.65 25,354 -0.01(-0.06%)
Sep 13, 2012 14.29 14.66 14.24 14.66 17,024 +0.37(+2.58%)
Sep 12, 2012 14.16 14.32 14.16 14.29 14,625 +0.06(+0.41%)
Sep 11, 2012 14.35 14.52 14.15 14.23 23,033 -0.06(-0.41%)
Sep 10, 2012 14.32 14.60 14.15 14.29 17,839 -0.08(-0.58%)
Sep 07, 2012 14.33 14.45 14.22 14.38 10,343 +0.08(+0.53%)
Sep 06, 2012 14.11 14.32 14.07 14.30 25,381 +0.24(+1.73%)
Sep 05, 2012 14.12 14.22 13.92 14.06 21,437 +0.00(+0.00%)
Sep 04, 2012 14.02 14.11 13.79 14.06 13,725 +0.12(+0.84%)
Aug 31, 2012 14.04 14.14 13.78 13.94 22,948 +0.04(+0.30%)
Aug 30, 2012 13.90 13.91 13.90 13.90 2,330 -0.25(-1.78%)
Aug 29, 2012 13.89 14.19 13.89 14.15 9,940 +0.17(+1.19%)
Aug 27, 2012 13.90 13.98 13.74 13.98 5,721 +0.11(+0.78%)
Aug 24, 2012 13.77 13.90 13.67 13.87 5,358 +0.12(+0.85%)
Aug 23, 2012 13.81 14.12 13.46 13.76 21,746 -0.04(-0.30%)
Aug 22, 2012 14.07 14.17 13.74 13.80 12,339 -0.38(-2.65%)
Aug 21, 2012 14.32 14.48 13.97 14.17 41,881 -0.09(-0.64%)
Aug 20, 2012 14.17 14.45 14.12 14.27 21,259 +0.08(+0.53%)
Aug 17, 2012 13.83 14.20 13.83 14.19 9,709 +0.30(+2.16%)
Aug 16, 2012 13.61 13.93 13.50 13.89 7,021 +0.28(+2.09%)
Aug 15, 2012 13.35 13.61 13.20 13.61 10,259 +0.32(+2.39%)
Aug 14, 2012 13.70 13.70 13.29 13.29 14,236 -0.43(-3.11%)
Aug 13, 2012 13.59 13.72 13.59 13.71 3,676 +0.04(+0.31%)
Aug 10, 2012 13.76 13.80 13.65 13.67 2,562 -0.20(-1.45%)
Aug 09, 2012 13.81 14.08 13.52 13.87 51,540 +0.08(+0.61%)
Aug 08, 2012 13.57 13.92 13.57 13.79 10,900 +0.17(+1.23%)
Aug 07, 2012 13.57 13.64 13.51 13.62 42,489 +0.03(+0.18%)
Aug 06, 2012 13.66 13.66 13.39 13.60 13,024 -0.06(-0.43%)
Aug 03, 2012 13.66 13.72 13.46 13.66 14,953 +0.21(+1.55%)
Aug 02, 2012 13.35 13.55 13.32 13.45 32,022 +0.01(+0.06%)
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.