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 26, 2010 8.281 8.314 8.141 8.141 7,678 -0.14(-1.70%)
Feb 25, 2010 8.116 8.281 8.033 8.281 9,323 +0.00(+0.00%)
Feb 24, 2010 8.041 8.281 7.950 8.281 16,003 +0.20(+2.46%)
Feb 23, 2010 8.356 8.389 8.083 8.083 22,742 -0.32(-3.84%)
Feb 22, 2010 8.405 8.422 8.199 8.405 14,855 +0.02(+0.20%)
Feb 19, 2010 8.488 8.505 8.273 8.389 13,550 -0.11(-1.27%)
Feb 18, 2010 8.463 8.496 8.331 8.496 6,113 +0.00(+0.00%)
Feb 17, 2010 8.240 8.538 8.199 8.496 23,816 +0.26(+3.11%)
Feb 16, 2010 8.215 8.240 8.025 8.240 14,324 +0.08(+1.01%)
Feb 12, 2010 7.983 8.157 8.157 8.157 19,460 +0.08(+1.02%)
Feb 11, 2010 7.843 8.074 7.777 8.074 29,139 +0.19(+2.41%)
Feb 10, 2010 7.926 7.934 7.744 7.884 8,880 -0.09(-1.14%)
Feb 09, 2010 7.942 8.000 7.702 7.975 15,352 -0.01(-0.10%)
Feb 08, 2010 8.033 8.033 7.810 7.983 24,607 -0.02(-0.21%)
Feb 05, 2010 8.116 8.116 7.611 8.000 41,199 -0.12(-1.53%)
Feb 04, 2010 8.488 8.538 8.008 8.124 42,005 -0.41(-4.84%)
Feb 03, 2010 8.695 8.728 8.430 8.538 13,749 -0.22(-2.55%)
Feb 02, 2010 8.687 8.769 8.273 8.761 75,903 +0.00(+0.00%)
Feb 01, 2010 8.761 8.761 8.531 8.761 22,998 +0.02(+0.28%)
Jan 29, 2010 8.769 8.852 8.596 8.736 48,689 +0.02(+0.19%)
Jan 28, 2010 8.927 8.968 8.472 8.720 32,566 -0.17(-1.86%)
Jan 27, 2010 8.629 8.918 8.604 8.885 15,804 +0.23(+2.68%)
Jan 26, 2010 8.612 8.976 8.579 8.654 21,652 +0.03(+0.38%)
Jan 25, 2010 8.654 8.678 8.480 8.620 19,809 +0.00(+0.00%)
Jan 22, 2010 8.521 8.844 8.463 8.620 32,498 +0.10(+1.17%)
Jan 21, 2010 8.513 8.645 8.447 8.521 44,687 +0.12(+1.38%)
Jan 20, 2010 8.769 8.976 8.017 8.405 52,427 -0.46(-5.14%)
Jan 19, 2010 8.736 8.910 8.281 8.860 27,603 -0.07(-0.74%)
Jan 15, 2010 9.721 8.927 8.927 8.927 40,009 -0.74(-7.70%)
Jan 14, 2010 9.646 9.866 9.514 9.671 12,131 +0.04(+0.43%)
Jan 13, 2010 9.580 9.729 9.489 9.630 14,138 +0.11(+1.13%)
Jan 12, 2010 9.382 9.679 9.241 9.522 23,469 +0.04(+0.44%)
Jan 11, 2010 9.547 9.547 9.274 9.481 24,387 -0.07(-0.78%)
Jan 08, 2010 9.555 9.704 9.473 9.555 25,117 +0.09(+0.96%)
Jan 07, 2010 9.390 9.646 9.390 9.464 18,000 -0.02(-0.26%)
Jan 06, 2010 9.324 9.754 9.324 9.489 31,000 -0.04(-0.43%)
Jan 05, 2010 9.249 9.605 9.249 9.530 25,972 -0.17(-1.71%)
Jan 04, 2010 9.464 9.746 9.282 9.696 15,050 +0.36(+3.81%)
Dec 31, 2009 9.415 9.340 9.340 9.340 15,592 -0.05(-0.53%)
Dec 30, 2009 9.266 9.390 9.059 9.390 16,420 +0.09(+0.98%)
Dec 29, 2009 9.291 9.456 9.224 9.299 11,307 +0.00(+0.00%)
Dec 28, 2009 9.100 9.299 9.018 9.299 9,047 +0.21(+2.27%)
Dec 24, 2009 9.249 9.249 8.918 9.092 3,087 -0.22(-2.31%)
Dec 23, 2009 9.522 9.646 9.274 9.307 18,687 -0.22(-2.34%)
Dec 22, 2009 9.315 9.646 9.257 9.530 28,452 +0.17(+1.77%)
Dec 21, 2009 8.753 9.588 8.724 9.365 28,182 +0.67(+7.71%)
Dec 18, 2009 8.538 8.860 8.325 8.695 77,252 +0.23(+2.74%)
Dec 17, 2009 8.662 8.976 8.463 8.463 28,163 -0.22(-2.57%)
Dec 16, 2009 8.902 9.026 8.654 8.687 25,606 -0.22(-2.42%)
Dec 15, 2009 9.092 9.100 8.902 8.902 20,305 -0.18(-2.00%)
Dec 14, 2009 8.968 9.224 8.927 9.084 11,437 +0.02(+0.18%)
Dec 11, 2009 9.224 9.282 8.976 9.067 13,063 -0.09(-0.99%)
Dec 10, 2009 9.555 9.572 9.158 9.158 39,029 -0.36(-3.74%)
Dec 09, 2009 8.927 9.621 8.927 9.514 16,572 +0.50(+5.60%)
Dec 08, 2009 9.117 9.117 8.869 9.009 21,890 -0.16(-1.71%)
Dec 07, 2009 9.092 9.431 8.918 9.166 39,456 +0.07(+0.82%)
Dec 04, 2009 9.191 9.299 8.885 9.092 13,107 +0.16(+1.76%)
Dec 03, 2009 9.100 9.332 8.877 8.935 11,947 -0.15(-1.64%)
Dec 02, 2009 8.951 9.348 8.877 9.084 16,752 +0.27(+3.10%)
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.