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 (%)
Nov 29, 2002 16.09 16.13 16.00 16.13 7,010 +0.04(+0.26%)
Nov 27, 2002 16.13 16.13 15.94 16.09 11,604 +0.16(+0.99%)
Nov 26, 2002 15.88 15.93 15.85 15.93 79,173 +0.05(+0.31%)
Nov 25, 2002 15.92 16.05 15.88 15.88 35,174 +0.02(+0.16%)
Nov 22, 2002 15.86 15.93 15.81 15.86 82,799 -0.01(-0.05%)
Nov 21, 2002 15.84 15.93 15.80 15.87 121,721 +0.03(+0.21%)
Nov 20, 2002 15.80 15.96 15.80 15.83 9,670 +0.04(+0.26%)
Nov 19, 2002 15.98 15.98 15.78 15.79 45,449 -0.02(-0.16%)
Nov 18, 2002 15.82 15.93 15.82 15.82 5,802 -0.01(-0.05%)
Nov 15, 2002 15.88 15.88 15.82 15.83 7,494 -0.07(-0.47%)
Nov 14, 2002 15.86 15.97 15.77 15.90 12,329 +0.08(+0.48%)
Nov 13, 2002 15.83 15.83 15.82 15.83 483 -0.00(-0.01%)
Nov 12, 2002 15.77 15.83 15.76 15.83 4,472 +0.07(+0.42%)
Nov 11, 2002 15.88 15.88 15.74 15.76 4,230 -0.12(-0.78%)
Nov 08, 2002 15.84 15.93 15.84 15.88 3,505 +0.02(+0.10%)
Nov 07, 2002 15.83 15.93 15.72 15.87 66,481 +0.02(+0.16%)
Nov 06, 2002 15.72 15.92 15.68 15.84 123,897 -0.02(-0.10%)
Nov 05, 2002 15.79 15.88 15.69 15.86 137,918 +0.07(+0.42%)
Nov 04, 2002 15.93 15.97 15.66 15.79 132,962 -0.13(-0.83%)
Nov 01, 2002 15.46 15.93 15.46 15.93 5,560 +0.46(+2.94%)
Oct 31, 2002 15.88 15.88 15.47 15.47 7,010 +0.04(+0.27%)
Oct 30, 2002 15.67 15.88 15.67 15.43 15,472 -0.42(-2.66%)
Oct 29, 2002 15.49 15.85 15.41 15.85 7,615 +0.36(+2.35%)
Oct 28, 2002 15.48 15.49 15.36 15.49 24,175 +0.01(+0.05%)
Oct 25, 2002 15.39 15.49 15.30 15.48 9,592 +0.17(+1.08%)
Oct 24, 2002 15.40 15.47 15.30 15.31 3,626 +0.04(+0.27%)
Oct 23, 2002 15.28 15.49 15.25 15.27 7,010 -0.04(-0.27%)
Oct 22, 2002 15.50 15.50 15.28 15.31 24,054 -0.19(-1.23%)
Oct 21, 2002 15.25 15.50 15.23 15.50 1,450 +0.22(+1.46%)
Oct 18, 2002 15.08 15.40 15.08 15.28 3,505 +0.22(+1.49%)
Oct 17, 2002 14.88 15.07 14.88 15.06 9,307 +0.43(+2.94%)
Oct 16, 2002 14.88 14.88 14.54 14.63 4,109 -0.04(-0.30%)
Oct 15, 2002 14.27 14.88 14.27 14.67 5,681 +0.52(+3.64%)
Oct 14, 2002 13.61 14.16 13.57 14.16 4,230 +0.50(+3.70%)
Oct 11, 2002 12.87 13.65 12.87 13.65 3,021 +0.60(+4.56%)
Oct 10, 2002 12.70 13.05 12.70 13.05 13,900 +0.22(+1.68%)
Oct 09, 2002 13.14 13.15 12.70 12.84 24,416 -0.38(-2.88%)
Oct 08, 2002 12.57 13.28 12.57 13.22 11,362 +0.41(+3.23%)
Oct 07, 2002 13.70 13.70 12.41 12.81 26,955 -0.89(-6.48%)
Oct 04, 2002 13.90 13.98 13.67 13.69 4,109 -0.34(-2.46%)
Oct 03, 2002 13.98 14.21 13.90 14.04 6,865 +0.02(+0.12%)
Oct 02, 2002 14.06 14.12 14.02 14.02 18,977 -0.06(-0.41%)
Oct 01, 2002 14.04 14.18 14.03 14.08 5,202 -0.12(-0.87%)
Sep 30, 2002 14.23 14.35 14.06 14.20 26,109 -0.02(-0.17%)
Sep 27, 2002 14.54 14.54 14.21 14.23 1,813 -0.04(-0.29%)
Sep 26, 2002 14.19 14.64 14.19 14.27 37,350 -0.37(-2.54%)
Sep 25, 2002 14.15 14.64 14.15 14.64 4,230 +0.50(+3.51%)
Sep 24, 2002 14.88 14.89 14.03 14.15 21,118 -0.84(-5.58%)
Sep 23, 2002 14.98 15.07 14.81 14.98 5,802 -0.13(-0.88%)
Sep 20, 2002 15.07 15.11 14.90 15.11 28,284 +0.09(+0.61%)
Sep 19, 2002 15.02 15.12 14.95 15.02 10,637 -0.25(-1.63%)
Sep 18, 2002 15.19 15.27 15.03 15.27 846 +0.29(+1.92%)
Sep 17, 2002 14.98 14.98 14.98 14.98 241 -0.01(-0.05%)
Sep 16, 2002 15.22 15.30 14.95 14.99 2,659 -0.22(-1.46%)
Sep 13, 2002 14.92 15.22 14.92 15.21 3,626 +0.31(+2.11%)
Sep 12, 2002 15.18 15.18 14.89 14.90 3,263 -0.36(-2.38%)
Sep 11, 2002 15.43 15.43 15.26 15.26 27,680 -0.12(-0.81%)
Sep 10, 2002 15.50 15.50 15.22 15.39 16,801 +0.00(+0.00%)
Sep 09, 2002 15.47 15.47 15.31 15.39 3,868 -0.04(-0.27%)
Sep 06, 2002 15.47 15.47 15.31 15.43 11,845 +0.11(+0.70%)
Sep 05, 2002 15.32 15.51 15.30 15.32 5,982 -0.19(-1.23%)
Sep 04, 2002 15.47 15.51 15.47 15.51 967 +0.12(+0.81%)
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.