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 30, 2005 22.44 23.15 22.29 23.15 4,486 +0.70(+3.10%)
Nov 29, 2005 23.00 23.00 22.34 22.45 2,784 -0.27(-1.21%)
Nov 28, 2005 23.18 23.39 22.69 22.73 3,639 -0.54(-2.31%)
Nov 25, 2005 23.26 23.26 23.26 23.26 120 +0.00(+0.00%)
Nov 23, 2005 22.91 23.26 22.79 23.26 13,803 +0.26(+1.15%)
Nov 22, 2005 23.26 23.28 23.00 23.00 1,685 -0.21(-0.89%)
Nov 21, 2005 23.53 23.61 22.97 23.21 7,014 -0.26(-1.13%)
Nov 18, 2005 23.28 23.63 22.66 23.47 14,541 +0.49(+2.12%)
Nov 17, 2005 22.45 22.98 22.45 22.98 2,091 +0.67(+3.00%)
Nov 16, 2005 22.82 23.16 22.01 22.31 7,154 -0.67(-2.92%)
Nov 15, 2005 24.56 24.56 22.79 22.98 18,351 -1.47(-6.02%)
Nov 14, 2005 24.63 24.63 24.26 24.45 4,078 -0.29(-1.17%)
Nov 11, 2005 24.61 24.87 24.54 24.74 1,217 -0.03(-0.13%)
Nov 10, 2005 24.26 24.82 23.66 24.78 6,234 +0.75(+3.13%)
Nov 09, 2005 24.11 24.68 24.02 24.02 9,292 +0.15(+0.62%)
Nov 08, 2005 24.14 24.14 23.64 23.88 1,208 -0.32(-1.31%)
Nov 07, 2005 24.32 24.32 23.75 24.19 3,303 +0.13(+0.56%)
Nov 04, 2005 24.31 24.41 24.06 24.06 483 -0.05(-0.21%)
Nov 03, 2005 24.23 24.41 23.90 24.11 5,815 +0.12(+0.48%)
Nov 02, 2005 23.63 23.99 23.62 23.99 3,932 -0.15(-0.63%)
Nov 01, 2005 22.92 24.18 22.87 24.14 11,883 +0.98(+4.23%)
Oct 31, 2005 21.92 23.16 21.92 23.16 8,058 +1.28(+5.86%)
Oct 28, 2005 21.69 21.88 21.51 21.88 6,906 +0.46(+2.12%)
Oct 27, 2005 22.10 22.10 21.43 21.43 3,979 -0.69(-3.14%)
Oct 26, 2005 22.63 22.78 22.12 22.12 6,579 -0.64(-2.80%)
Oct 25, 2005 23.83 23.88 22.68 22.76 3,085 -0.90(-3.81%)
Oct 24, 2005 22.40 23.66 22.40 23.66 7,971 +1.27(+5.69%)
Oct 21, 2005 21.64 22.39 21.50 22.39 3,295 +0.47(+2.15%)
Oct 20, 2005 22.46 22.47 21.92 21.92 1,208 -0.41(-1.85%)
Oct 19, 2005 21.98 22.33 21.15 22.33 8,379 +0.43(+1.96%)
Oct 18, 2005 21.86 21.90 21.66 21.90 3,991 +0.03(+0.15%)
Oct 17, 2005 22.47 22.47 21.85 21.87 4,593 -0.58(-2.58%)
Oct 14, 2005 22.26 22.44 22.13 22.44 2,774 +0.39(+1.76%)
Oct 13, 2005 21.97 22.06 21.66 22.06 3,082 -0.23(-1.04%)
Oct 12, 2005 21.68 22.29 21.68 22.29 8,755 +0.41(+1.85%)
Oct 11, 2005 21.92 22.03 21.86 21.88 3,872 +0.05(+0.23%)
Oct 10, 2005 22.07 22.07 21.77 21.83 2,552 -0.41(-1.82%)
Oct 07, 2005 22.27 22.28 22.16 22.24 2,203 +0.12(+0.52%)
Oct 06, 2005 22.13 22.16 22.01 22.12 3,894 +0.12(+0.56%)
Oct 05, 2005 22.14 22.30 22.00 22.00 7,317 -0.35(-1.55%)
Oct 04, 2005 22.10 22.35 22.07 22.35 3,521 +0.46(+2.08%)
Oct 03, 2005 22.53 22.72 21.80 21.89 3,874 -0.80(-3.54%)
Sep 30, 2005 22.83 22.98 22.38 22.69 10,455 -0.44(-1.90%)
Sep 29, 2005 22.27 23.13 22.27 23.13 1,987 +0.48(+2.12%)
Sep 28, 2005 22.74 23.21 22.54 22.65 2,913 -0.40(-1.72%)
Sep 27, 2005 22.96 23.11 22.74 23.05 10,191 +0.21(+0.91%)
Sep 26, 2005 22.27 22.84 22.27 22.84 6,037 +0.57(+2.56%)
Sep 23, 2005 22.27 22.27 21.77 22.27 5,362 -0.06(-0.26%)
Sep 22, 2005 22.33 22.66 22.03 22.33 11,758 -0.45(-2.00%)
Sep 21, 2005 23.93 23.93 22.57 22.78 5,613 -1.39(-5.75%)
Sep 20, 2005 23.78 24.19 23.78 24.17 5,536 +0.26(+1.11%)
Sep 19, 2005 23.21 23.99 23.15 23.91 16,975 +0.81(+3.51%)
Sep 16, 2005 23.94 23.94 23.05 23.10 44,968 -0.60(-2.55%)
Sep 15, 2005 24.11 24.26 23.54 23.70 5,310 -0.71(-2.91%)
Sep 14, 2005 24.07 24.82 24.02 24.41 15,713 -0.11(-0.44%)
Sep 13, 2005 24.66 24.66 24.16 24.52 5,154 -0.14(-0.57%)
Sep 12, 2005 24.34 24.78 24.13 24.66 6,688 +0.28(+1.15%)
Sep 09, 2005 24.40 24.40 24.38 24.38 3,516 -0.02(-0.10%)
Sep 08, 2005 24.32 24.41 24.32 24.41 4,109 -0.26(-1.07%)
Sep 07, 2005 24.26 24.82 24.26 24.67 4,937 -0.05(-0.20%)
Sep 06, 2005 24.13 24.72 24.08 24.72 3,556 +0.60(+2.50%)
Sep 02, 2005 23.93 24.12 23.93 24.12 3,448 +0.08(+0.34%)
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.