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, 2011 12.02 12.16 11.57 12.11 43,064 +0.32(+2.75%)
Nov 29, 2011 11.77 11.87 11.67 11.79 18,498 -0.02(-0.21%)
Nov 28, 2011 11.91 11.91 11.54 11.82 26,490 +0.25(+2.15%)
Nov 25, 2011 11.73 11.84 11.57 11.57 14,150 -0.17(-1.49%)
Nov 23, 2011 11.81 12.22 11.71 11.74 28,559 -0.09(-0.77%)
Nov 22, 2011 11.83 12.01 11.83 11.83 6,165 -0.11(-0.90%)
Nov 21, 2011 12.02 12.12 11.91 11.94 27,890 -0.24(-1.98%)
Nov 18, 2011 12.09 12.21 12.08 12.18 12,962 +0.10(+0.83%)
Nov 17, 2011 12.09 12.24 12.08 12.08 19,625 +0.00(+0.00%)
Nov 16, 2011 12.03 12.22 11.96 12.08 28,152 -0.07(-0.55%)
Nov 15, 2011 11.89 12.16 11.75 12.15 15,106 +0.39(+3.32%)
Nov 14, 2011 12.02 12.13 11.66 11.76 23,236 -0.32(-2.68%)
Nov 11, 2011 11.87 12.16 11.87 12.08 24,344 +0.30(+2.54%)
Nov 10, 2011 11.57 11.82 11.38 11.78 8,879 +0.33(+2.90%)
Nov 09, 2011 11.81 11.91 11.45 11.45 38,260 -0.56(-4.68%)
Nov 08, 2011 11.90 12.01 11.82 12.01 9,049 +0.21(+1.75%)
Nov 07, 2011 12.05 12.05 11.57 11.81 56,256 -0.20(-1.65%)
Nov 04, 2011 11.90 12.12 11.90 12.00 20,881 +0.02(+0.21%)
Nov 03, 2011 11.60 12.00 11.54 11.98 17,953 +0.48(+4.17%)
Nov 02, 2011 11.39 11.66 11.15 11.50 28,780 +0.31(+2.73%)
Nov 01, 2011 11.55 11.84 11.18 11.19 38,567 -0.56(-4.79%)
Oct 31, 2011 11.82 12.19 11.67 11.76 32,111 -0.21(-1.73%)
Oct 28, 2011 12.01 12.10 11.77 11.96 30,967 -0.12(-0.96%)
Oct 27, 2011 11.58 12.21 11.55 12.08 101,809 +0.50(+4.36%)
Oct 26, 2011 11.51 11.58 11.30 11.57 18,953 +0.23(+2.04%)
Oct 25, 2011 11.90 11.90 11.20 11.34 20,195 -0.53(-4.46%)
Oct 24, 2011 11.57 11.90 11.57 11.87 31,714 +0.36(+3.09%)
Oct 21, 2011 11.53 11.58 11.47 11.52 27,404 +0.18(+1.61%)
Oct 20, 2011 11.40 11.42 11.11 11.33 6,978 -0.02(-0.15%)
Oct 19, 2011 11.69 11.72 11.32 11.35 31,570 -0.52(-4.39%)
Oct 18, 2011 11.45 11.94 11.38 11.87 37,675 +0.27(+2.35%)
Oct 17, 2011 11.75 11.75 11.55 11.60 29,497 -0.30(-2.50%)
Oct 14, 2011 12.00 12.00 11.71 11.90 18,763 -0.07(-0.55%)
Oct 13, 2011 11.82 11.96 11.72 11.96 15,741 +0.06(+0.49%)
Oct 12, 2011 11.73 11.90 11.67 11.90 17,273 +0.10(+0.84%)
Oct 11, 2011 11.76 11.90 11.58 11.81 21,507 -0.07(-0.63%)
Oct 10, 2011 11.64 11.88 11.51 11.88 36,178 +0.40(+3.46%)
Oct 07, 2011 11.72 11.77 11.40 11.48 30,796 -0.26(-2.18%)
Oct 06, 2011 11.52 11.76 11.47 11.74 38,177 +0.10(+0.85%)
Oct 05, 2011 11.38 11.76 11.07 11.64 27,833 +0.22(+1.96%)
Oct 04, 2011 10.76 11.52 10.75 11.42 57,850 +0.66(+6.15%)
Oct 03, 2011 10.92 11.46 10.75 10.75 46,020 -0.12(-1.07%)
Sep 30, 2011 10.92 11.23 10.87 10.87 13,559 -0.16(-1.43%)
Sep 29, 2011 10.99 11.10 10.84 11.03 12,151 +0.22(+2.07%)
Sep 28, 2011 11.11 11.31 10.80 10.80 17,940 -0.26(-2.32%)
Sep 27, 2011 11.12 11.17 10.90 11.06 27,940 +0.07(+0.60%)
Sep 26, 2011 10.90 11.11 10.70 10.99 28,339 +0.09(+0.83%)
Sep 23, 2011 10.66 11.20 10.66 10.90 26,512 +0.21(+1.93%)
Sep 22, 2011 10.75 10.96 10.47 10.70 58,023 -0.06(-0.54%)
Sep 21, 2011 11.22 11.22 10.75 10.75 23,079 -0.36(-3.20%)
Sep 20, 2011 11.64 11.78 11.09 11.11 17,043 -0.55(-4.68%)
Sep 19, 2011 11.79 11.90 11.57 11.66 8,828 -0.25(-2.08%)
Sep 16, 2011 11.91 11.91 11.73 11.90 39,277 +0.03(+0.28%)
Sep 15, 2011 11.63 11.91 11.54 11.87 20,128 +0.26(+2.28%)
Sep 14, 2011 11.18 11.66 11.18 11.61 20,506 +0.43(+3.85%)
Sep 13, 2011 11.00 11.22 11.00 11.18 20,228 +0.26(+2.35%)
Sep 12, 2011 10.62 11.17 10.62 10.92 12,731 +0.18(+1.69%)
Sep 09, 2011 10.76 10.86 10.59 10.74 33,480 +0.07(+0.62%)
Sep 08, 2011 11.33 11.47 10.66 10.67 19,516 -0.42(-3.80%)
Sep 07, 2011 11.05 11.17 10.99 11.09 21,211 +0.17(+1.51%)
Sep 06, 2011 10.56 11.41 10.56 10.93 23,032 +0.21(+1.93%)
Sep 02, 2011 10.90 10.92 10.56 10.72 62,863 -0.22(-1.97%)
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.