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, 2013 22.18 22.42 21.84 21.97 0 -0.21(-0.96%)
Oct 30, 2013 22.56 22.62 22.17 22.18 31,577 -0.51(-2.25%)
Oct 29, 2013 21.55 22.99 21.55 22.69 0 +0.11(+0.49%)
Oct 28, 2013 22.20 22.97 22.20 22.58 0 +0.18(+0.80%)
Oct 25, 2013 22.84 22.84 22.26 22.41 0 -0.34(-1.50%)
Oct 24, 2013 22.17 22.94 22.11 22.75 64,551 +0.66(+3.01%)
Oct 23, 2013 22.29 22.30 21.81 22.08 0 -0.28(-1.26%)
Oct 22, 2013 22.52 22.75 22.19 22.36 22,070 -0.11(-0.49%)
Oct 21, 2013 22.33 22.70 22.19 22.47 22,827 +0.11(+0.49%)
Oct 18, 2013 22.10 22.70 21.88 22.36 41,849 +0.51(+2.34%)
Oct 17, 2013 21.16 22.12 21.16 21.85 31,115 +0.57(+2.68%)
Oct 16, 2013 21.73 21.96 21.07 21.28 17,824 -0.32(-1.50%)
Oct 15, 2013 22.12 22.21 21.44 21.61 65,407 -1.02(-4.51%)
Oct 14, 2013 22.41 22.90 22.18 22.63 14,233 +0.50(+2.27%)
Oct 11, 2013 21.08 22.30 21.01 22.12 0 +0.93(+4.38%)
Oct 10, 2013 20.52 21.22 20.46 21.20 23,964 +0.98(+4.84%)
Oct 09, 2013 20.35 20.84 19.95 20.22 73,719 -0.08(-0.38%)
Oct 08, 2013 20.27 20.56 20.01 20.30 46,626 -0.01(-0.04%)
Oct 07, 2013 20.01 20.58 19.92 20.30 0 +0.04(+0.21%)
Oct 04, 2013 20.03 20.03 20.03 20.26 0 +0.19(+0.93%)
Oct 03, 2013 19.90 20.45 19.90 20.07 0 -0.26(-1.30%)
Oct 02, 2013 20.25 20.69 20.05 20.34 53,156 -0.15(-0.75%)
Oct 01, 2013 19.84 20.51 19.84 20.49 22,373 +0.59(+2.95%)
Sep 30, 2013 20.19 21.18 19.37 19.90 0 -0.51(-2.50%)
Sep 27, 2013 20.69 21.14 20.25 20.41 0 -0.42(-2.00%)
Sep 26, 2013 21.30 21.55 20.71 20.83 9,772 -0.54(-2.55%)
Sep 25, 2013 21.29 21.63 21.19 21.38 12,732 +0.10(+0.48%)
Sep 24, 2013 21.54 21.70 21.13 21.27 14,235 -0.25(-1.15%)
Sep 23, 2013 22.00 22.08 21.52 21.52 20,640 -0.14(-0.67%)
Sep 20, 2013 21.02 21.67 20.96 21.67 0 +0.66(+3.16%)
Sep 19, 2013 21.49 21.49 20.89 21.00 0 -0.54(-2.49%)
Sep 18, 2013 22.01 22.01 21.24 21.54 0 +0.23(+1.08%)
Sep 17, 2013 21.25 21.42 21.02 21.31 0 +0.06(+0.28%)
Sep 16, 2013 21.28 21.48 20.90 21.25 0 +0.35(+1.67%)
Sep 13, 2013 20.92 21.64 20.46 20.90 0 +0.09(+0.41%)
Sep 12, 2013 20.80 21.10 20.60 20.81 0 +0.16(+0.78%)
Sep 11, 2013 21.16 21.16 20.53 20.65 0 -0.55(-2.61%)
Sep 10, 2013 21.43 21.67 20.98 21.21 30,985 -0.04(-0.20%)
Sep 09, 2013 21.17 21.61 20.84 21.25 0 +0.21(+1.01%)
Sep 06, 2013 21.51 21.55 20.98 21.04 0 -0.37(-1.71%)
Sep 05, 2013 21.76 21.76 21.32 21.40 0 +0.33(+1.58%)
Sep 04, 2013 21.17 21.42 20.81 21.07 0 -0.14(-0.64%)
Sep 03, 2013 21.21 21.37 20.96 21.21 0 +0.35(+1.67%)
Aug 30, 2013 21.23 21.29 20.79 20.86 0 -0.43(-2.04%)
Aug 29, 2013 20.63 21.36 20.49 21.29 22,727 +0.32(+1.54%)
Aug 28, 2013 21.67 22.04 20.81 20.97 0 -0.73(-3.37%)
Aug 27, 2013 23.21 23.23 21.32 21.70 45,359 -1.82(-7.75%)
Aug 26, 2013 23.76 23.83 23.06 23.52 0 -0.25(-1.03%)
Aug 23, 2013 23.71 24.06 23.39 23.77 0 +0.04(+0.18%)
Aug 22, 2013 23.37 23.73 23.17 23.73 11,873 +0.42(+1.78%)
Aug 21, 2013 23.56 23.63 23.13 23.31 0 -0.23(-0.97%)
Aug 20, 2013 23.08 23.65 23.08 23.54 21,066 +0.48(+2.10%)
Aug 19, 2013 23.14 23.45 22.81 23.06 22,958 -0.18(-0.77%)
Aug 16, 2013 22.88 23.33 22.79 23.23 0 +0.21(+0.92%)
Aug 15, 2013 23.09 23.58 22.95 23.02 37,013 -0.42(-1.81%)
Aug 14, 2013 23.31 23.59 23.24 23.45 14,903 -0.08(-0.36%)
Aug 13, 2013 23.65 23.86 23.31 23.53 18,353 -0.17(-0.72%)
Aug 12, 2013 23.58 23.95 23.53 23.70 24,213 -0.10(-0.43%)
Aug 09, 2013 23.45 24.12 23.14 23.80 18,031 +0.32(+1.37%)
Aug 08, 2013 23.23 23.69 23.23 23.48 8,808 +0.20(+0.87%)
Aug 07, 2013 23.65 24.00 22.94 23.28 31,367 -0.59(-2.49%)
Aug 06, 2013 23.43 23.92 23.23 23.87 12,514 +0.29(+1.22%)
Aug 05, 2013 23.39 23.78 23.27 23.58 32,865 +0.20(+0.83%)
Aug 02, 2013 22.90 23.56 22.56 23.39 34,649 +0.30(+1.29%)
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.