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, 2006 24.45 24.90 24.45 24.62 9,307 +0.17(+0.71%)
Nov 29, 2006 24.22 24.60 24.22 24.45 4,880 +0.18(+0.75%)
Nov 28, 2006 23.93 24.40 23.93 24.26 14,089 +0.23(+0.96%)
Nov 27, 2006 23.99 24.14 23.99 24.03 2,447 -0.06(-0.24%)
Nov 24, 2006 24.01 24.09 24.01 24.09 1,208 +0.05(+0.21%)
Nov 22, 2006 23.99 24.05 23.99 24.04 3,762 +0.05(+0.21%)
Nov 21, 2006 23.74 24.05 23.69 23.99 9,251 +0.21(+0.87%)
Nov 20, 2006 23.83 23.92 23.45 23.78 7,182 +0.02(+0.10%)
Nov 17, 2006 23.93 23.98 23.57 23.76 9,330 +0.01(+0.03%)
Nov 16, 2006 23.68 23.97 23.58 23.75 8,683 -0.07(-0.31%)
Nov 15, 2006 23.82 23.99 23.82 23.83 3,619 -0.27(-1.13%)
Nov 14, 2006 23.98 24.16 23.98 24.10 8,461 +0.17(+0.69%)
Nov 13, 2006 23.81 23.96 23.64 23.93 7,639 +0.35(+1.51%)
Nov 10, 2006 23.52 23.81 23.50 23.58 2,567 -0.46(-1.89%)
Nov 09, 2006 23.87 24.03 23.21 24.03 13,539 +0.49(+2.07%)
Nov 08, 2006 23.16 23.74 23.16 23.54 21,329 +0.23(+0.99%)
Nov 07, 2006 23.11 23.40 23.11 23.31 4,117 -0.08(-0.35%)
Nov 06, 2006 23.54 23.65 23.40 23.40 3,747 -0.42(-1.77%)
Nov 03, 2006 23.83 23.83 23.63 23.82 3,142 -0.05(-0.23%)
Nov 02, 2006 23.80 23.92 23.58 23.87 13,773 -0.05(-0.19%)
Nov 01, 2006 23.91 23.95 23.66 23.92 26,983 -0.01(-0.03%)
Oct 31, 2006 23.72 23.97 23.72 23.93 4,437 +0.11(+0.45%)
Oct 30, 2006 23.62 23.82 23.58 23.82 6,023 +0.10(+0.42%)
Oct 27, 2006 23.45 23.74 23.44 23.72 11,579 +0.43(+1.85%)
Oct 26, 2006 22.87 23.35 22.87 23.29 6,998 +0.42(+1.85%)
Oct 25, 2006 22.78 23.00 22.76 22.87 13,500 +0.02(+0.07%)
Oct 24, 2006 23.14 23.17 22.81 22.85 7,393 -0.12(-0.50%)
Oct 23, 2006 22.97 22.97 22.97 22.97 120 -0.05(-0.22%)
Oct 20, 2006 23.22 23.28 23.02 23.02 1,329 -0.33(-1.42%)
Oct 19, 2006 23.33 23.52 23.30 23.35 6,164 -0.02(-0.11%)
Oct 18, 2006 23.12 23.37 23.10 23.37 9,804 +0.25(+1.07%)
Oct 17, 2006 23.22 23.22 23.08 23.12 4,227 -0.04(-0.18%)
Oct 16, 2006 23.02 23.31 22.96 23.16 8,358 +0.17(+0.72%)
Oct 13, 2006 22.77 23.13 22.77 23.00 36,292 -0.07(-0.32%)
Oct 12, 2006 22.83 23.07 22.38 23.07 22,303 +0.24(+1.05%)
Oct 11, 2006 23.29 23.51 22.83 22.83 7,802 -0.66(-2.82%)
Oct 10, 2006 23.16 23.50 23.04 23.50 5,276 +0.33(+1.43%)
Oct 09, 2006 22.84 23.25 22.84 23.16 8,397 +0.21(+0.90%)
Oct 06, 2006 22.75 23.08 22.74 22.96 12,566 +0.15(+0.65%)
Oct 05, 2006 22.96 22.96 22.72 22.81 2,167 +0.22(+0.99%)
Oct 04, 2006 22.34 22.70 22.34 22.59 8,987 +0.05(+0.22%)
Oct 03, 2006 23.29 23.40 22.23 22.54 30,012 -0.85(-3.64%)
Oct 02, 2006 23.72 23.72 23.39 23.39 604 -0.22(-0.91%)
Sep 29, 2006 23.58 23.74 23.45 23.60 16,424 +0.21(+0.88%)
Sep 28, 2006 23.12 23.58 23.11 23.40 22,433 +0.59(+2.58%)
Sep 27, 2006 22.88 22.88 22.62 22.81 1,064 -0.14(-0.61%)
Sep 26, 2006 22.99 23.07 22.83 22.95 3,747 -0.14(-0.63%)
Sep 25, 2006 22.72 23.16 22.72 23.09 12,691 +0.21(+0.92%)
Sep 22, 2006 22.56 22.96 22.56 22.88 15,834 +0.26(+1.17%)
Sep 21, 2006 22.45 22.73 22.44 22.62 10,315 +0.08(+0.37%)
Sep 20, 2006 22.65 22.66 22.42 22.54 29,790 -0.02(-0.11%)
Sep 19, 2006 22.30 22.56 22.30 22.56 855 +0.23(+1.04%)
Sep 18, 2006 22.35 22.35 22.24 22.33 946 -0.19(-0.85%)
Sep 15, 2006 22.11 22.52 22.11 22.52 2,054 +0.09(+0.41%)
Sep 14, 2006 22.43 22.64 22.43 22.43 6,190 -0.05(-0.22%)
Sep 13, 2006 22.39 22.59 22.39 22.48 8,997 +0.05(+0.22%)
Sep 12, 2006 22.39 22.53 22.39 22.43 4,146 -0.10(-0.44%)
Sep 11, 2006 22.30 22.66 22.30 22.53 3,626 +0.26(+1.19%)
Sep 08, 2006 22.31 22.65 22.25 22.26 15,695 -0.24(-1.07%)
Sep 07, 2006 22.51 22.51 22.50 22.50 7,494 -0.07(-0.29%)
Sep 06, 2006 22.44 22.72 22.44 22.57 4,069 +0.14(+0.63%)
Sep 05, 2006 22.70 22.70 22.41 22.43 13,240 -0.21(-0.91%)
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.