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 (%)
Feb 29, 2008 16.22 16.22 16.10 16.10 1,329 -0.29(-1.77%)
Feb 28, 2008 15.87 16.39 15.84 16.39 4,984 +0.42(+2.64%)
Feb 27, 2008 16.26 16.26 15.93 15.97 16,863 -0.08(-0.52%)
Feb 26, 2008 16.26 16.31 16.05 16.05 8,886 -0.21(-1.27%)
Feb 25, 2008 16.21 16.84 16.21 16.26 15,955 +0.37(+2.34%)
Feb 22, 2008 16.55 16.81 15.82 15.88 19,402 -0.66(-4.00%)
Feb 21, 2008 16.55 16.66 16.55 16.55 1,421 -0.04(-0.25%)
Feb 20, 2008 16.61 16.71 16.42 16.59 4,237 -0.26(-1.57%)
Feb 19, 2008 16.97 16.98 16.21 16.85 36,092 -0.51(-2.95%)
Feb 18, 2008 17.17 17.36 17.13 17.36 23,579 +0.00(+0.00%)
Feb 15, 2008 17.17 17.36 17.13 17.36 23,579 +0.00(+0.00%)
Feb 14, 2008 17.15 17.41 17.15 17.36 2,885 +0.07(+0.43%)
Feb 13, 2008 17.29 17.32 17.27 17.29 21,430 +0.04(+0.24%)
Feb 12, 2008 17.34 17.34 17.21 17.25 28,075 +0.04(+0.24%)
Feb 11, 2008 17.24 17.31 17.21 17.21 7,252 +0.09(+0.53%)
Feb 08, 2008 17.29 17.29 17.11 17.12 3,768 -0.18(-1.05%)
Feb 07, 2008 17.49 17.62 17.30 17.30 47,140 -0.20(-1.14%)
Feb 06, 2008 17.54 17.68 17.48 17.50 4,874 -0.07(-0.42%)
Feb 05, 2008 17.78 17.99 17.47 17.57 7,010 -0.29(-1.62%)
Feb 04, 2008 17.56 17.86 17.56 17.86 4,955 -0.01(-0.05%)
Feb 01, 2008 17.60 17.91 17.60 17.87 71,460 +0.44(+2.52%)
Jan 31, 2008 17.32 17.52 17.21 17.43 15,976 +0.06(+0.33%)
Jan 30, 2008 16.99 17.56 16.97 17.37 21,838 +0.37(+2.19%)
Jan 29, 2008 16.96 17.37 16.96 17.00 51,703 +0.02(+0.15%)
Jan 28, 2008 16.93 16.98 16.71 16.98 10,754 +0.26(+1.58%)
Jan 25, 2008 16.79 16.93 16.56 16.71 18,318 +0.29(+1.76%)
Jan 24, 2008 16.46 16.77 16.42 16.42 22,903 +0.17(+1.02%)
Jan 23, 2008 17.36 17.36 15.80 16.26 22,184 -0.29(-1.75%)
Jan 22, 2008 16.65 16.68 16.35 16.55 6,862 -0.62(-3.61%)
Jan 21, 2008 15.62 17.17 15.62 17.17 10,506 +0.00(+0.00%)
Jan 18, 2008 15.62 17.17 15.62 17.17 10,506 +1.39(+8.81%)
Jan 17, 2008 15.93 16.07 15.78 15.78 2,354 -0.22(-1.35%)
Jan 16, 2008 16.30 16.48 15.24 15.99 17,681 -0.32(-1.98%)
Jan 15, 2008 15.71 16.31 15.28 16.31 5,883 +0.41(+2.55%)
Jan 14, 2008 16.48 16.48 14.31 15.91 38,230 -0.39(-2.39%)
Jan 11, 2008 15.88 16.30 14.96 16.30 14,762 +0.42(+2.66%)
Jan 10, 2008 16.06 16.62 14.97 15.88 11,150 -0.19(-1.18%)
Jan 09, 2008 17.17 17.17 15.50 16.07 19,946 -1.41(-8.05%)
Jan 08, 2008 17.13 17.54 17.13 17.47 7,801 +0.20(+1.15%)
Jan 07, 2008 17.89 17.89 17.15 17.27 9,986 -0.38(-2.16%)
Jan 04, 2008 17.17 18.13 16.83 17.65 14,144 +0.40(+2.30%)
Jan 03, 2008 18.27 18.27 17.25 17.26 9,344 -0.30(-1.70%)
Jan 02, 2008 18.62 18.62 17.41 17.56 14,059 -0.66(-3.63%)
Jan 01, 2008 18.35 18.35 17.83 18.22 0 +0.00(+0.00%)
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%)
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.