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, 2010 9.903 9.928 9.787 9.787 6,930 +0.01(+0.08%)
Nov 29, 2010 9.928 10.01 9.613 9.779 16,191 -0.18(-1.83%)
Nov 26, 2010 9.928 10.08 9.894 9.961 13,638 +0.07(+0.67%)
Nov 24, 2010 9.696 9.894 9.894 9.894 11,724 +0.20(+2.05%)
Nov 23, 2010 9.696 9.861 9.564 9.696 10,261 -0.02(-0.17%)
Nov 22, 2010 9.746 9.853 9.391 9.712 7,663 +0.15(+1.56%)
Nov 19, 2010 9.580 9.597 9.439 9.564 13,154 -0.05(-0.52%)
Nov 18, 2010 9.588 9.721 9.423 9.613 11,628 +0.04(+0.43%)
Nov 17, 2010 9.845 9.861 9.514 9.572 12,791 -0.29(-2.94%)
Nov 16, 2010 9.803 9.861 9.638 9.861 12,595 +0.06(+0.59%)
Nov 15, 2010 9.894 9.894 9.721 9.803 2,696 +0.10(+1.02%)
Nov 12, 2010 9.514 9.894 9.514 9.704 9,101 +0.19(+2.00%)
Nov 11, 2010 9.712 9.803 9.514 9.514 11,488 -0.21(-2.13%)
Nov 10, 2010 9.894 9.894 9.721 9.721 4,624 -0.20(-2.00%)
Nov 09, 2010 9.828 9.919 9.762 9.919 3,832 +0.09(+0.93%)
Nov 08, 2010 9.688 9.861 9.679 9.828 6,161 +0.08(+0.85%)
Nov 05, 2010 9.423 9.746 9.423 9.746 34,473 +0.37(+3.97%)
Nov 04, 2010 9.514 9.514 9.373 9.373 3,980 -0.12(-1.22%)
Nov 03, 2010 9.266 9.497 9.266 9.489 8,981 +0.14(+1.50%)
Nov 02, 2010 9.307 9.390 9.142 9.348 9,262 +0.14(+1.53%)
Nov 01, 2010 9.431 9.506 9.175 9.208 40,009 +0.07(+0.72%)
Oct 29, 2010 9.100 9.307 9.067 9.142 5,592 +0.03(+0.36%)
Oct 28, 2010 9.621 9.712 9.100 9.109 8,006 -0.50(-5.25%)
Oct 27, 2010 9.464 9.671 9.402 9.613 26,466 +0.60(+6.61%)
Oct 25, 2010 8.943 9.018 8.604 9.018 25,597 +0.01(+0.09%)
Oct 22, 2010 8.687 9.117 8.687 9.009 60,234 +0.32(+3.71%)
Oct 21, 2010 8.811 8.811 8.563 8.687 21,779 -0.08(-0.94%)
Oct 20, 2010 8.661 8.769 8.600 8.769 8,299 +0.11(+1.24%)
Oct 19, 2010 8.281 8.662 8.281 8.662 18,352 +0.08(+0.96%)
Oct 18, 2010 8.339 8.579 8.256 8.579 6,996 +0.23(+2.77%)
Oct 15, 2010 8.397 8.397 8.298 8.347 4,673 -0.10(-1.18%)
Oct 14, 2010 8.480 8.728 8.438 8.447 19,610 +0.13(+1.59%)
Oct 13, 2010 8.265 8.521 8.256 8.314 6,770 +0.04(+0.50%)
Oct 12, 2010 8.381 8.381 8.273 8.273 3,771 +0.01(+0.10%)
Oct 11, 2010 8.480 8.529 8.265 8.265 3,142 -0.31(-3.66%)
Oct 08, 2010 8.571 8.579 8.314 8.579 11,746 +0.28(+3.39%)
Oct 07, 2010 8.620 8.620 8.298 8.298 15,262 -0.46(-5.20%)
Oct 06, 2010 8.604 8.893 8.546 8.753 17,357 +0.07(+0.76%)
Oct 05, 2010 8.304 8.703 8.273 8.687 12,658 +0.25(+2.94%)
Oct 04, 2010 8.281 8.538 8.256 8.438 22,494 +0.11(+1.29%)
Oct 01, 2010 8.240 8.347 8.223 8.331 10,038 +0.01(+0.10%)
Sep 30, 2010 8.347 8.356 8.232 8.323 6,628 +0.05(+0.60%)
Sep 29, 2010 8.356 8.356 8.273 8.273 45,417 -0.06(-0.70%)
Sep 28, 2010 8.273 8.480 8.182 8.331 13,108 +0.13(+1.61%)
Sep 27, 2010 8.149 8.290 8.033 8.199 15,666 -0.02(-0.20%)
Sep 24, 2010 8.157 8.273 8.116 8.215 9,790 +0.07(+0.91%)
Sep 23, 2010 8.480 8.480 7.975 8.141 10,147 -0.07(-0.81%)
Sep 22, 2010 8.323 8.323 8.207 8.207 483 -0.07(-0.90%)
Sep 21, 2010 8.215 8.414 8.190 8.281 8,834 +0.00(+0.05%)
Sep 20, 2010 8.207 8.281 8.132 8.277 6,116 +0.09(+1.06%)
Sep 17, 2010 8.273 8.397 8.131 8.190 47,244 +0.08(+1.02%)
Sep 15, 2010 8.223 8.281 8.108 8.108 34,505 -0.21(-2.49%)
Sep 14, 2010 8.273 8.339 8.273 8.314 2,782 +0.04(+0.50%)
Sep 13, 2010 8.273 8.339 8.182 8.273 8,521 +0.00(+0.00%)
Sep 10, 2010 7.975 8.331 7.959 8.273 8,815 +0.00(+0.00%)
Sep 09, 2010 8.331 8.430 8.124 8.273 4,013 +0.00(+0.00%)
Sep 08, 2010 7.942 8.447 7.942 8.273 14,338 +0.21(+2.56%)
Sep 07, 2010 7.909 8.132 7.909 8.066 20,100 -0.19(-2.30%)
Sep 03, 2010 7.975 8.256 7.859 8.256 10,915 +0.40(+5.05%)
Sep 02, 2010 7.859 8.256 7.745 7.859 25,045 +0.16(+2.04%)
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.