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 28, 2003 23.28 23.28 23.11 23.11 362 -0.06(-0.25%)
Nov 26, 2003 23.16 23.16 22.43 23.16 7,329 +0.00(+0.00%)
Nov 25, 2003 22.86 23.28 22.86 23.16 4,472 +0.03(+0.14%)
Nov 24, 2003 22.58 23.16 22.58 23.13 5,799 +0.38(+1.67%)
Nov 21, 2003 21.96 23.15 21.96 22.75 4,033 +0.75(+3.42%)
Nov 20, 2003 22.75 22.86 22.00 22.00 3,698 -1.17(-5.04%)
Nov 19, 2003 22.34 23.16 22.34 23.16 2,318 +0.66(+2.94%)
Nov 18, 2003 22.26 23.16 22.26 22.50 4,042 -0.41(-1.81%)
Nov 17, 2003 22.36 22.92 21.96 22.92 6,251 +0.46(+2.03%)
Nov 14, 2003 22.98 23.16 22.46 22.46 8,363 -0.46(-2.02%)
Nov 13, 2003 22.70 22.92 22.70 22.92 846 +0.16(+0.69%)
Nov 12, 2003 22.79 22.91 22.54 22.77 6,377 +0.22(+0.99%)
Nov 11, 2003 22.88 23.21 22.42 22.54 8,792 -0.53(-2.29%)
Nov 10, 2003 23.93 23.99 23.06 23.07 10,999 -0.82(-3.43%)
Nov 07, 2003 24.20 24.20 23.89 23.89 5,886 -0.36(-1.47%)
Nov 06, 2003 24.81 24.81 24.03 24.25 26,941 -0.57(-2.30%)
Nov 05, 2003 24.47 24.82 24.29 24.82 3,408 +0.00(+0.00%)
Nov 04, 2003 23.38 25.36 23.38 24.82 14,544 +1.24(+5.26%)
Nov 03, 2003 23.58 24.19 23.37 23.58 7,560 +0.21(+0.88%)
Oct 31, 2003 23.98 24.09 23.37 23.37 5,606 -0.02(-0.11%)
Oct 30, 2003 23.54 23.95 23.40 23.40 5,802 -0.14(-0.60%)
Oct 29, 2003 23.12 23.54 23.12 23.54 3,868 +0.46(+2.01%)
Oct 28, 2003 22.83 23.07 22.59 23.07 6,047 +0.54(+2.38%)
Oct 27, 2003 22.74 22.75 22.36 22.54 3,142 +0.32(+1.45%)
Oct 24, 2003 22.11 22.63 22.11 22.21 9,911 -0.11(-0.48%)
Oct 23, 2003 22.20 22.32 22.11 22.32 1,692 +0.11(+0.48%)
Oct 22, 2003 22.39 22.39 22.13 22.21 8,098 -0.14(-0.63%)
Oct 21, 2003 22.73 22.73 22.35 22.35 7,010 -0.02(-0.11%)
Oct 20, 2003 22.54 22.66 22.38 22.38 9,410 +0.06(+0.26%)
Oct 17, 2003 22.67 22.75 22.30 22.32 6,729 +0.04(+0.19%)
Oct 16, 2003 22.26 22.28 22.28 22.28 1,329 +0.02(+0.07%)
Oct 15, 2003 22.22 22.42 21.88 22.26 8,944 +0.18(+0.82%)
Oct 14, 2003 21.96 22.50 21.93 22.08 23,069 +0.22(+1.02%)
Oct 13, 2003 21.85 22.01 21.85 21.86 3,988 +0.01(+0.04%)
Oct 10, 2003 22.06 22.06 21.77 21.85 6,769 +0.08(+0.38%)
Oct 09, 2003 21.72 22.34 21.59 21.77 2,780 +0.00(+0.00%)
Oct 08, 2003 21.77 21.87 21.77 21.77 3,881 +0.04(+0.19%)
Oct 07, 2003 21.17 21.72 21.17 21.72 5,076 +0.60(+2.82%)
Oct 06, 2003 20.63 21.13 20.63 21.13 4,955 +0.49(+2.36%)
Oct 03, 2003 20.27 20.67 19.86 20.64 9,048 +0.06(+0.28%)
Oct 02, 2003 20.48 20.60 20.48 20.58 8,443 +0.04(+0.20%)
Oct 01, 2003 20.06 20.60 19.86 20.54 5,318 +1.27(+6.57%)
Sep 30, 2003 19.25 19.80 19.24 19.28 5,076 -0.25(-1.27%)
Sep 29, 2003 19.51 19.52 19.24 19.52 4,109 +0.28(+1.46%)
Sep 26, 2003 19.44 19.61 19.24 19.24 2,659 -0.24(-1.23%)
Sep 25, 2003 19.28 19.84 19.28 19.48 7,460 -0.04(-0.21%)
Sep 24, 2003 20.47 20.47 19.44 19.52 9,549 -1.09(-5.30%)
Sep 23, 2003 20.64 20.64 20.50 20.62 2,417 +0.00(+0.00%)
Sep 22, 2003 20.68 20.93 20.43 20.62 6,805 -0.07(-0.32%)
Sep 19, 2003 20.68 21.27 20.68 20.68 2,054 +0.14(+0.68%)
Sep 18, 2003 21.43 22.13 20.54 20.54 6,648 -1.50(-6.79%)
Sep 17, 2003 21.72 22.15 21.58 22.04 4,109 +0.12(+0.53%)
Sep 16, 2003 21.43 22.17 21.43 21.92 7,234 +0.88(+4.17%)
Sep 15, 2003 21.50 21.66 21.05 21.05 4,955 -0.33(-1.55%)
Sep 12, 2003 20.89 21.38 20.52 21.38 1,450 +0.67(+3.24%)
Sep 11, 2003 20.80 21.22 20.71 20.71 1,571 +0.23(+1.13%)
Sep 10, 2003 20.70 20.70 20.46 20.48 3,988 -0.43(-2.06%)
Sep 09, 2003 21.14 21.17 20.91 20.91 1,087 -0.36(-1.67%)
Sep 08, 2003 20.90 21.51 20.90 21.26 5,197 +0.36(+1.74%)
Sep 05, 2003 21.33 21.96 20.90 20.90 3,988 -0.70(-3.22%)
Sep 04, 2003 21.59 21.70 21.51 21.59 5,439 +0.09(+0.42%)
Sep 03, 2003 21.01 21.59 20.53 21.50 13,779 +0.65(+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.