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, 2014 34.08 34.06 34.06 34.06 12,700 -0.15(-0.44%)
Dec 30, 2014 34.98 34.98 34.05 34.21 7,187 -0.26(-0.75%)
Dec 29, 2014 35.05 35.70 34.23 34.47 9,495 +0.45(+1.32%)
Dec 26, 2014 33.78 34.25 33.60 34.02 8,376 +0.48(+1.43%)
Dec 24, 2014 33.50 33.54 33.54 33.54 16,300 +0.20(+0.60%)
Dec 23, 2014 32.50 33.81 32.50 33.34 25,319 +0.45(+1.37%)
Dec 22, 2014 32.34 33.27 32.34 32.89 24,334 +0.55(+1.70%)
Dec 19, 2014 32.05 32.48 32.05 32.34 45,805 +0.20(+0.62%)
Dec 18, 2014 32.00 32.25 31.78 32.14 24,157 +0.15(+0.47%)
Dec 17, 2014 31.55 32.04 31.53 31.99 30,900 +0.37(+1.17%)
Dec 16, 2014 31.11 32.00 31.11 31.62 18,185 +0.59(+1.90%)
Dec 15, 2014 31.32 31.47 31.01 31.03 14,595 -0.30(-0.96%)
Dec 12, 2014 31.35 31.95 31.32 31.33 16,030 -0.39(-1.23%)
Dec 11, 2014 31.71 32.05 31.68 31.72 20,701 +0.17(+0.54%)
Dec 10, 2014 31.98 31.99 31.50 31.55 16,319 -0.43(-1.34%)
Dec 09, 2014 31.05 32.01 30.44 31.98 29,950 +0.65(+2.07%)
Dec 08, 2014 31.70 32.00 31.20 31.33 27,865 -0.34(-1.07%)
Dec 05, 2014 30.57 32.00 30.57 31.67 23,684 +1.18(+3.87%)
Dec 04, 2014 30.09 30.85 30.08 30.49 12,578 +0.13(+0.43%)
Dec 03, 2014 29.84 30.58 29.31 30.36 19,015 +0.19(+0.63%)
Dec 02, 2014 29.55 30.70 29.33 30.17 21,246 +0.42(+1.41%)
Dec 01, 2014 30.07 30.38 29.75 29.75 17,981 -0.32(-1.06%)
Nov 28, 2014 30.03 30.14 29.81 30.07 10,549 -0.09(-0.30%)
Nov 26, 2014 29.82 30.16 30.16 30.16 21,000 +0.26(+0.87%)
Nov 25, 2014 29.96 29.96 29.68 29.90 26,397 -0.05(-0.17%)
Nov 24, 2014 30.04 30.12 29.75 29.95 24,975 -0.13(-0.43%)
Nov 21, 2014 30.13 30.26 29.42 30.08 30,771 +0.12(+0.40%)
Nov 20, 2014 29.59 30.13 29.59 29.96 13,022 +0.26(+0.88%)
Nov 19, 2014 29.88 30.07 29.49 29.70 22,375 -0.74(-2.43%)
Nov 18, 2014 30.29 30.87 30.29 30.44 26,499 +0.12(+0.40%)
Nov 17, 2014 30.36 30.57 29.89 30.32 8,665 -0.23(-0.75%)
Nov 14, 2014 30.91 31.32 30.50 30.55 22,756 -0.37(-1.20%)
Nov 13, 2014 31.91 31.91 30.64 30.92 18,009 -0.93(-2.92%)
Nov 12, 2014 31.81 32.30 31.81 31.85 24,055 -0.13(-0.41%)
Nov 11, 2014 31.99 31.99 31.88 31.98 35,135 +0.00(+0.00%)
Nov 10, 2014 31.77 31.99 31.70 31.98 19,350 +0.33(+1.04%)
Nov 07, 2014 31.60 31.90 31.17 31.65 17,450 +0.04(+0.13%)
Nov 06, 2014 31.18 31.67 30.94 31.61 22,766 +0.38(+1.22%)
Nov 05, 2014 31.35 32.78 30.90 31.23 22,522 +0.33(+1.07%)
Nov 04, 2014 30.61 31.26 30.50 30.90 23,483 +0.07(+0.23%)
Nov 03, 2014 31.13 31.13 30.70 30.83 18,577 +0.20(+0.65%)
Oct 31, 2014 30.83 31.11 30.54 30.63 36,793 +0.29(+0.96%)
Oct 30, 2014 30.20 30.45 30.20 30.34 50,451 +0.24(+0.80%)
Oct 29, 2014 29.74 30.61 29.61 30.10 30,938 +0.31(+1.04%)
Oct 28, 2014 28.98 29.81 28.80 29.79 48,120 +0.89(+3.08%)
Oct 27, 2014 28.82 28.99 28.88 28.90 20,457 +0.02(+0.07%)
Oct 24, 2014 28.69 28.96 28.59 28.88 28,259 +0.20(+0.70%)
Oct 23, 2014 28.60 28.77 28.07 28.68 32,362 +0.39(+1.38%)
Oct 22, 2014 28.68 28.73 28.19 28.29 12,919 -0.30(-1.05%)
Oct 21, 2014 27.67 28.66 27.67 28.59 18,483 +1.19(+4.34%)
Oct 20, 2014 27.26 27.76 27.03 27.40 13,159 -0.15(-0.54%)
Oct 17, 2014 28.77 28.77 27.55 27.55 23,127 -0.95(-3.33%)
Oct 16, 2014 28.04 28.77 28.04 28.50 18,579 +0.07(+0.25%)
Oct 15, 2014 28.03 28.59 27.27 28.43 24,618 +0.07(+0.25%)
Oct 14, 2014 27.97 28.09 27.78 28.36 36,984 +0.61(+2.20%)
Oct 13, 2014 27.02 27.95 27.02 27.75 29,502 +0.71(+2.63%)
Oct 10, 2014 27.00 27.48 26.95 27.04 36,367 +0.03(+0.11%)
Oct 09, 2014 27.34 27.50 27.00 27.01 19,656 -0.26(-0.95%)
Oct 08, 2014 27.01 27.54 27.01 27.27 23,840 +0.21(+0.78%)
Oct 07, 2014 27.05 27.65 27.00 27.06 22,315 -0.21(-0.77%)
Oct 06, 2014 27.42 27.71 27.25 27.27 14,186 +0.00(+0.00%)
Oct 03, 2014 27.69 27.94 27.25 27.27 7,427 -0.13(-0.47%)
Oct 02, 2014 27.35 27.50 27.24 27.40 18,013 +0.30(+1.11%)
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.