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 28, 2014 26.22 26.32 26.03 26.26 12,079 -0.08(-0.30%)
Nov 26, 2014 26.04 26.34 26.34 26.34 24,047 +0.23(+0.87%)
Nov 25, 2014 26.16 26.16 25.92 26.11 30,227 -0.04(-0.17%)
Nov 24, 2014 26.23 26.30 25.98 26.15 28,599 -0.11(-0.43%)
Nov 21, 2014 26.31 26.43 25.69 26.27 35,236 +0.10(+0.40%)
Nov 20, 2014 25.84 26.31 25.84 26.16 14,911 +0.23(+0.88%)
Nov 19, 2014 26.09 26.26 25.75 25.94 25,621 -0.65(-2.43%)
Nov 18, 2014 26.45 26.96 26.45 26.58 30,344 +0.10(+0.40%)
Nov 17, 2014 26.51 26.70 26.10 26.48 9,922 -0.20(-0.75%)
Nov 14, 2014 26.99 27.35 26.64 26.68 26,058 -0.32(-1.20%)
Nov 13, 2014 27.87 27.87 26.76 27.00 20,622 -0.81(-2.92%)
Nov 12, 2014 27.78 28.21 27.78 27.81 27,545 +0.04(+0.14%)
Nov 11, 2014 27.78 27.78 27.69 27.77 40,454 +0.00(+0.00%)
Nov 10, 2014 27.59 27.78 27.53 27.77 22,279 +0.29(+1.04%)
Nov 07, 2014 27.44 27.71 27.07 27.49 20,092 +0.03(+0.13%)
Nov 06, 2014 27.08 27.51 26.87 27.45 26,213 +0.33(+1.22%)
Nov 05, 2014 27.23 28.47 26.84 27.12 25,932 +0.29(+1.07%)
Nov 04, 2014 26.58 27.15 26.49 26.84 27,038 +0.06(+0.23%)
Nov 03, 2014 27.04 27.04 26.66 26.78 21,389 +0.17(+0.65%)
Oct 31, 2014 26.78 27.02 26.52 26.60 42,363 +0.25(+0.96%)
Oct 30, 2014 26.23 26.45 26.23 26.35 58,089 +0.21(+0.80%)
Oct 29, 2014 25.83 26.58 25.72 26.14 35,622 +0.27(+1.04%)
Oct 28, 2014 25.17 25.89 25.01 25.87 55,405 +0.77(+3.08%)
Oct 27, 2014 25.03 25.18 25.08 25.10 23,554 +0.02(+0.07%)
Oct 24, 2014 24.92 25.15 24.83 25.08 32,537 +0.17(+0.70%)
Oct 23, 2014 24.84 24.99 24.38 24.91 37,261 +0.34(+1.38%)
Oct 22, 2014 24.91 24.95 24.48 24.57 14,875 -0.26(-1.05%)
Oct 21, 2014 24.03 24.89 24.03 24.83 21,281 +1.03(+4.34%)
Oct 20, 2014 23.68 24.11 23.48 23.80 15,151 -0.13(-0.54%)
Oct 17, 2014 24.99 24.99 23.93 23.93 26,628 -0.82(-3.33%)
Oct 16, 2014 24.35 24.99 24.35 24.75 21,392 +0.06(+0.25%)
Oct 15, 2014 24.34 24.83 23.68 24.69 28,345 +0.06(+0.25%)
Oct 14, 2014 24.29 24.40 24.13 24.63 42,583 +0.53(+2.20%)
Oct 13, 2014 23.47 24.27 23.47 24.10 33,968 +0.62(+2.63%)
Oct 10, 2014 23.45 23.87 23.41 23.48 41,873 +0.03(+0.11%)
Oct 09, 2014 23.74 23.88 23.45 23.46 22,632 -0.23(-0.95%)
Oct 08, 2014 23.46 23.92 23.46 23.68 27,449 +0.18(+0.78%)
Oct 07, 2014 23.49 24.01 23.45 23.50 25,693 -0.18(-0.77%)
Oct 06, 2014 23.81 24.07 23.67 23.68 16,333 +0.00(+0.00%)
Oct 03, 2014 24.05 24.27 23.67 23.68 8,551 -0.11(-0.47%)
Oct 02, 2014 23.75 23.88 23.66 23.80 20,740 +0.26(+1.11%)
Oct 01, 2014 23.52 23.64 23.45 23.54 26,323 +0.08(+0.33%)
Sep 30, 2014 23.73 23.83 23.46 23.46 30,196 -0.27(-1.13%)
Sep 29, 2014 23.45 23.81 23.45 23.73 27,904 +0.22(+0.92%)
Sep 26, 2014 23.51 23.58 23.44 23.51 24,247 +0.03(+0.11%)
Sep 25, 2014 23.48 23.65 23.45 23.48 41,266 -0.12(-0.52%)
Sep 24, 2014 23.55 23.65 23.46 23.61 34,149 +0.10(+0.44%)
Sep 23, 2014 23.79 23.98 23.47 23.50 19,784 -0.30(-1.24%)
Sep 22, 2014 23.67 23.96 23.59 23.80 10,932 -0.06(-0.25%)
Sep 19, 2014 23.72 24.00 23.47 23.86 46,718 +0.18(+0.77%)
Sep 18, 2014 23.63 23.82 23.54 23.68 12,488 +0.16(+0.70%)
Sep 17, 2014 23.51 23.68 23.47 23.51 11,615 +0.00(+0.00%)
Sep 16, 2014 23.72 23.72 23.48 23.51 13,113 -0.10(-0.44%)
Sep 15, 2014 23.75 23.75 23.48 23.61 13,760 -0.23(-0.98%)
Sep 12, 2014 23.94 24.28 23.68 23.85 18,550 -0.09(-0.36%)
Sep 11, 2014 23.85 24.11 23.54 23.94 10,490 +0.04(+0.18%)
Sep 10, 2014 23.59 23.93 23.59 23.89 14,020 +0.27(+1.14%)
Sep 09, 2014 23.85 24.03 23.60 23.62 17,618 -0.57(-2.37%)
Sep 08, 2014 24.01 24.32 24.01 24.20 13,253 +0.07(+0.29%)
Sep 05, 2014 23.86 24.19 23.86 24.13 16,677 +0.20(+0.83%)
Sep 04, 2014 24.32 24.32 23.91 23.93 12,885 -0.06(-0.25%)
Sep 03, 2014 24.27 24.27 23.96 23.99 12,817 -0.23(-0.97%)
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.