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 (%)
Dec 31, 2007 18.35 18.35 17.83 18.22 7,223 +0.12(+0.64%)
Dec 28, 2007 18.26 18.43 17.81 18.10 6,986 -0.12(-0.64%)
Dec 27, 2007 17.89 18.29 17.79 18.22 10,042 +0.26(+1.43%)
Dec 26, 2007 18.23 18.33 17.90 17.96 3,513 -0.28(-1.54%)
Dec 24, 2007 18.30 18.56 17.88 18.24 13,927 -0.17(-0.90%)
Dec 21, 2007 18.52 18.73 17.99 18.41 14,131 -0.14(-0.76%)
Dec 20, 2007 17.88 18.57 17.79 18.55 15,827 +0.40(+2.19%)
Dec 19, 2007 18.27 18.40 17.87 18.15 21,115 +0.03(+0.18%)
Dec 18, 2007 18.97 18.98 17.84 18.12 32,855 -0.68(-3.61%)
Dec 17, 2007 19.64 19.67 18.65 18.80 14,374 -0.92(-4.66%)
Dec 14, 2007 19.78 19.81 19.66 19.71 25,362 -0.07(-0.33%)
Dec 13, 2007 19.86 19.98 19.02 19.78 14,837 -0.07(-0.38%)
Dec 12, 2007 19.73 20.00 19.68 19.86 18,047 +0.17(+0.88%)
Dec 11, 2007 19.24 19.82 19.24 19.68 7,134 +0.37(+1.93%)
Dec 10, 2007 19.03 19.85 18.72 19.31 12,268 -0.01(-0.04%)
Dec 07, 2007 18.89 19.32 18.47 19.32 13,307 +0.21(+1.08%)
Dec 06, 2007 18.82 19.11 18.28 19.11 13,941 +0.28(+1.49%)
Dec 05, 2007 18.80 18.86 18.59 18.83 4,298 +0.06(+0.31%)
Dec 04, 2007 18.68 19.03 18.47 18.77 12,418 -0.15(-0.79%)
Dec 03, 2007 18.42 18.92 18.25 18.92 10,323 +0.62(+3.39%)
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%)
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.