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, 2007 17.63 18.91 17.55 18.30 35,585 +0.84(+4.83%)
Nov 29, 2007 17.51 17.51 17.37 17.46 2,421 -0.13(-0.75%)
Nov 28, 2007 17.54 17.85 17.38 17.59 8,307 -0.15(-0.84%)
Nov 27, 2007 17.70 18.11 17.65 17.74 2,054 -0.09(-0.51%)
Nov 26, 2007 17.99 18.23 17.83 17.83 774 -0.14(-0.78%)
Nov 23, 2007 17.98 18.31 17.82 17.97 7,494 -0.17(-0.96%)
Nov 21, 2007 18.49 18.49 17.61 18.14 7,530 -0.47(-2.53%)
Nov 20, 2007 18.19 18.61 18.16 18.61 11,483 +0.00(+0.00%)
Nov 19, 2007 17.99 18.80 17.95 18.61 12,829 +0.78(+4.36%)
Nov 16, 2007 17.99 18.16 17.60 17.84 16,969 +0.07(+0.42%)
Nov 15, 2007 18.31 18.31 17.61 17.76 5,739 -0.02(-0.14%)
Nov 14, 2007 17.80 18.11 17.77 17.79 17,122 -0.09(-0.51%)
Nov 13, 2007 18.09 18.13 17.79 17.88 8,196 +0.06(+0.32%)
Nov 12, 2007 17.54 18.02 17.54 17.82 5,901 +0.03(+0.19%)
Nov 09, 2007 18.08 18.08 17.54 17.79 15,203 +0.02(+0.09%)
Nov 08, 2007 17.69 17.77 17.22 17.77 21,089 +0.60(+3.52%)
Nov 07, 2007 18.19 18.19 17.03 17.17 11,625 -1.03(-5.68%)
Nov 06, 2007 18.04 18.20 17.99 18.20 3,559 +0.31(+1.76%)
Nov 05, 2007 18.08 18.08 17.75 17.89 8,843 +0.00(+0.00%)
Nov 02, 2007 19.04 19.04 17.89 17.89 5,771 -1.23(-6.45%)
Nov 01, 2007 19.53 19.53 19.04 19.12 14,133 -0.43(-2.20%)
Oct 31, 2007 19.38 19.68 19.37 19.55 3,877 +0.46(+2.38%)
Oct 30, 2007 18.78 19.52 18.75 19.09 7,975 +0.34(+1.81%)
Oct 29, 2007 18.33 18.85 18.27 18.75 5,625 +0.69(+3.85%)
Oct 26, 2007 18.20 18.23 17.80 18.06 77,608 +0.47(+2.68%)
Oct 25, 2007 18.86 18.86 17.44 17.59 9,934 -1.48(-7.77%)
Oct 24, 2007 19.23 19.23 19.07 19.07 2,654 -0.07(-0.39%)
Oct 23, 2007 19.23 19.24 18.86 19.14 23,235 +0.19(+1.00%)
Oct 22, 2007 18.85 18.95 18.80 18.95 7,252 +0.12(+0.61%)
Oct 19, 2007 19.45 19.45 18.80 18.84 5,040 -0.72(-3.68%)
Oct 18, 2007 19.63 19.63 19.45 19.56 3,869 -0.16(-0.80%)
Oct 17, 2007 20.24 20.25 19.71 19.71 4,109 -0.44(-2.18%)
Oct 16, 2007 19.86 20.38 19.86 20.15 7,813 +0.06(+0.29%)
Oct 15, 2007 20.01 20.14 20.01 20.10 3,082 +0.31(+1.59%)
Oct 12, 2007 19.64 20.06 19.52 19.78 26,371 +0.31(+1.62%)
Oct 11, 2007 20.92 20.92 19.23 19.47 49,482 -1.27(-6.11%)
Oct 10, 2007 20.72 20.96 20.72 20.73 20,675 -0.17(-0.79%)
Oct 09, 2007 20.81 21.56 20.81 20.90 13,883 -0.22(-1.02%)
Oct 08, 2007 21.28 21.28 21.02 21.11 7,292 -0.15(-0.70%)
Oct 05, 2007 21.19 21.35 21.18 21.26 9,871 -0.02(-0.08%)
Oct 04, 2007 21.01 21.51 20.71 21.28 25,094 +0.31(+1.46%)
Oct 03, 2007 21.30 21.50 20.68 20.97 63,678 -1.17(-5.30%)
Oct 02, 2007 21.51 22.28 21.51 22.15 4,873 +0.78(+3.64%)
Oct 01, 2007 22.16 22.16 21.37 21.37 4,057 -0.97(-4.33%)
Sep 28, 2007 21.96 22.50 21.96 22.34 8,279 +0.55(+2.51%)
Sep 27, 2007 21.92 22.09 21.79 21.79 4,114 -0.18(-0.83%)
Sep 26, 2007 21.64 21.97 21.31 21.97 7,047 +0.20(+0.91%)
Sep 25, 2007 21.39 21.92 21.34 21.77 8,064 +0.45(+2.13%)
Sep 24, 2007 21.15 21.39 21.14 21.32 2,514 -0.09(-0.43%)
Sep 21, 2007 21.51 21.51 21.11 21.41 1,843 -0.30(-1.37%)
Sep 20, 2007 21.51 21.71 21.47 21.71 1,486 +0.10(+0.46%)
Sep 19, 2007 21.65 21.92 21.61 21.61 1,329 -0.11(-0.50%)
Sep 18, 2007 21.78 21.78 21.55 21.72 14,361 +0.17(+0.77%)
Sep 17, 2007 21.53 21.63 21.51 21.55 2,780 +0.04(+0.19%)
Sep 14, 2007 21.51 21.92 21.51 21.51 3,142 -0.21(-0.95%)
Sep 13, 2007 21.77 21.84 21.67 21.72 10,649 +0.09(+0.42%)
Sep 12, 2007 21.65 21.75 21.59 21.63 5,681 -0.09(-0.42%)
Sep 11, 2007 21.80 21.84 21.58 21.72 9,115 +0.00(+0.00%)
Sep 10, 2007 22.25 22.25 21.66 21.72 11,707 -0.55(-2.45%)
Sep 07, 2007 22.86 22.97 22.26 22.26 3,868 -0.89(-3.82%)
Sep 06, 2007 22.65 23.16 22.59 23.15 10,512 +0.56(+2.49%)
Sep 05, 2007 23.11 23.24 22.59 22.59 17,632 -1.07(-4.51%)
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.