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, 2009 9.241 9.241 8.637 8.984 33,360 -0.26(-2.78%)
Nov 27, 2009 9.795 9.795 9.241 9.241 17,233 -0.63(-6.37%)
Nov 25, 2009 10.23 10.34 9.746 9.870 19,424 -0.35(-3.40%)
Nov 24, 2009 10.41 10.43 9.696 10.22 30,778 -0.18(-1.75%)
Nov 23, 2009 10.06 10.51 10.06 10.40 12,125 +0.36(+3.54%)
Nov 20, 2009 10.13 10.15 9.770 10.04 17,201 -0.15(-1.46%)
Nov 19, 2009 10.56 10.84 9.812 10.19 35,290 -0.46(-4.27%)
Nov 18, 2009 10.74 10.74 10.50 10.65 5,542 -0.03(-0.31%)
Nov 17, 2009 10.63 10.74 10.56 10.68 10,099 -0.15(-1.37%)
Nov 16, 2009 10.52 10.95 10.34 10.83 50,922 +0.38(+3.64%)
Nov 13, 2009 10.34 10.81 10.01 10.45 32,434 +0.52(+5.25%)
Nov 12, 2009 11.46 11.46 9.775 9.928 62,381 -1.51(-13.17%)
Nov 11, 2009 11.98 11.98 11.40 11.43 23,240 -0.38(-3.22%)
Nov 10, 2009 11.87 12.18 11.71 11.81 26,807 -0.05(-0.42%)
Nov 09, 2009 11.72 11.92 11.63 11.86 23,933 +0.22(+1.92%)
Nov 06, 2009 11.75 11.97 11.62 11.64 38,530 -0.17(-1.40%)
Nov 05, 2009 11.68 11.84 11.62 11.81 31,475 +0.13(+1.13%)
Nov 04, 2009 11.96 12.12 11.65 11.67 45,330 -0.32(-2.69%)
Nov 03, 2009 11.86 12.48 11.86 12.00 29,625 -0.01(-0.07%)
Nov 02, 2009 11.92 12.24 11.82 12.00 35,595 +0.07(+0.62%)
Oct 30, 2009 11.55 12.29 11.55 11.93 35,333 +0.29(+2.49%)
Oct 29, 2009 11.64 12.00 11.43 11.64 102,055 -0.02(-0.21%)
Oct 28, 2009 11.74 11.81 11.58 11.66 29,751 -0.12(-0.98%)
Oct 27, 2009 12.03 12.25 11.76 11.78 18,643 -0.27(-2.26%)
Oct 26, 2009 12.05 12.19 12.02 12.05 39,224 -0.05(-0.41%)
Oct 23, 2009 12.12 12.37 12.00 12.10 46,905 -0.21(-1.68%)
Oct 22, 2009 12.61 12.61 12.07 12.31 44,500 -0.31(-2.43%)
Oct 21, 2009 13.82 13.83 12.36 12.62 49,236 -1.30(-9.33%)
Oct 20, 2009 13.96 14.91 13.52 13.92 48,965 -0.93(-6.29%)
Oct 19, 2009 15.44 15.44 14.54 14.85 34,092 -0.49(-3.18%)
Oct 16, 2009 15.53 15.56 15.16 15.34 71,773 -0.32(-2.06%)
Oct 15, 2009 14.51 15.66 14.27 15.66 145,556 +1.08(+7.37%)
Oct 14, 2009 14.48 14.68 14.24 14.59 55,586 +0.11(+0.74%)
Oct 13, 2009 14.38 14.48 14.23 14.48 15,864 +0.25(+1.74%)
Oct 12, 2009 14.41 14.44 14.18 14.23 13,122 -0.07(-0.46%)
Oct 09, 2009 14.21 14.41 14.15 14.30 22,005 +0.05(+0.35%)
Oct 08, 2009 14.32 14.52 14.20 14.25 45,913 -0.04(-0.29%)
Oct 07, 2009 13.85 14.44 13.73 14.29 73,633 +0.22(+1.59%)
Oct 06, 2009 13.23 14.15 12.99 14.06 53,810 +0.93(+7.05%)
Oct 05, 2009 12.50 13.21 12.34 13.14 30,392 +0.61(+4.89%)
Oct 02, 2009 12.30 12.53 12.21 12.53 61,867 +0.16(+1.27%)
Oct 01, 2009 12.39 12.39 12.24 12.37 22,557 +0.03(+0.27%)
Sep 30, 2009 12.14 12.40 12.12 12.34 23,799 +0.03(+0.27%)
Sep 29, 2009 12.17 12.39 12.15 12.30 12,780 -0.07(-0.60%)
Sep 28, 2009 12.10 12.57 11.64 12.38 31,693 +0.29(+2.40%)
Sep 25, 2009 12.04 12.47 11.78 12.09 31,631 +0.00(+0.00%)
Sep 24, 2009 13.48 13.82 11.85 12.09 61,052 -1.46(-10.75%)
Sep 23, 2009 14.01 14.01 13.34 13.54 26,122 -0.50(-3.54%)
Sep 22, 2009 14.09 14.09 13.60 14.04 28,578 +0.02(+0.12%)
Sep 21, 2009 13.83 14.06 13.57 14.02 13,660 +0.15(+1.07%)
Sep 18, 2009 14.35 14.35 13.76 13.87 44,622 -0.49(-3.40%)
Sep 17, 2009 13.99 14.37 13.91 14.36 32,082 +0.07(+0.46%)
Sep 16, 2009 13.80 14.30 13.41 14.30 21,107 +0.59(+4.28%)
Sep 15, 2009 14.01 14.30 13.53 13.71 16,009 -0.38(-2.70%)
Sep 14, 2009 13.67 14.15 13.29 14.09 38,165 +0.36(+2.59%)
Sep 11, 2009 14.30 14.31 13.68 13.73 27,522 -0.61(-4.27%)
Sep 10, 2009 14.38 14.52 14.15 14.35 20,564 -0.11(-0.74%)
Sep 09, 2009 14.18 14.64 14.08 14.45 32,417 +0.23(+1.63%)
Sep 08, 2009 14.02 14.30 13.83 14.22 28,420 +0.19(+1.36%)
Sep 04, 2009 13.78 14.11 13.78 14.03 7,175 +0.08(+0.59%)
Sep 03, 2009 14.12 14.12 13.41 13.95 22,652 -0.12(-0.82%)
Sep 02, 2009 14.18 14.43 14.06 14.06 27,966 -0.03(-0.23%)
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.