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 28, 2011 11.58 11.75 11.58 11.58 15,198 -0.17(-1.41%)
Feb 25, 2011 11.80 11.93 11.71 11.75 9,288 -0.09(-0.77%)
Feb 24, 2011 11.69 11.86 11.62 11.84 2,901 +0.20(+1.71%)
Feb 23, 2011 11.52 11.69 11.51 11.64 8,171 +0.00(+0.00%)
Feb 22, 2011 11.58 11.70 11.40 11.64 6,912 -0.02(-0.14%)
Feb 18, 2011 11.19 11.75 11.17 11.66 6,526 +0.10(+0.86%)
Feb 17, 2011 11.99 11.99 11.45 11.56 11,935 -0.36(-3.05%)
Feb 16, 2011 12.08 12.08 11.83 11.92 1,208 -0.02(-0.14%)
Feb 15, 2011 11.49 12.11 11.33 11.94 25,873 +0.52(+4.57%)
Feb 14, 2011 10.91 11.71 10.88 11.42 30,681 +0.56(+5.18%)
Feb 11, 2011 10.79 10.90 10.73 10.85 5,545 +0.09(+0.87%)
Feb 10, 2011 10.78 10.85 10.72 10.76 4,424 -0.04(-0.33%)
Feb 09, 2011 10.88 10.92 10.75 10.80 5,468 -0.10(-0.91%)
Feb 08, 2011 10.83 10.90 10.72 10.90 1,813 +0.06(+0.53%)
Feb 07, 2011 10.68 10.84 10.63 10.84 10,281 +0.12(+1.16%)
Feb 04, 2011 10.75 10.75 10.59 10.71 13,825 -0.04(-0.38%)
Feb 03, 2011 10.78 10.89 10.75 10.75 13,012 -0.14(-1.29%)
Feb 02, 2011 10.93 10.93 10.84 10.90 9,156 +0.09(+0.84%)
Feb 01, 2011 10.81 10.89 10.75 10.80 5,572 -0.09(-0.84%)
Jan 31, 2011 10.75 10.92 10.57 10.90 7,441 +0.14(+1.31%)
Jan 28, 2011 10.80 10.80 10.67 10.75 13,930 -0.13(-1.22%)
Jan 27, 2011 10.52 10.95 10.52 10.89 48,351 +0.17(+1.62%)
Jan 26, 2011 10.86 10.95 10.71 10.71 9,361 -0.24(-2.19%)
Jan 25, 2011 10.69 11.06 10.69 10.95 17,775 +0.31(+2.95%)
Jan 24, 2011 10.59 10.75 10.49 10.64 9,040 +0.13(+1.26%)
Jan 21, 2011 10.39 10.62 10.39 10.51 4,005 +0.02(+0.16%)
Jan 20, 2011 10.38 10.52 10.23 10.49 8,742 +0.01(+0.08%)
Jan 19, 2011 10.29 10.55 10.12 10.48 13,591 -0.10(-0.94%)
Jan 18, 2011 10.92 10.92 9.870 10.58 47,378 -0.27(-2.52%)
Jan 14, 2011 10.71 10.89 10.62 10.85 8,350 -0.06(-0.53%)
Jan 13, 2011 10.75 10.91 10.70 10.91 8,359 +0.14(+1.33%)
Jan 12, 2011 10.67 10.85 10.59 10.77 15,955 +0.14(+1.30%)
Jan 11, 2011 10.47 10.63 10.43 10.63 8,333 +0.16(+1.50%)
Jan 10, 2011 10.37 10.49 10.26 10.47 5,608 +0.08(+0.80%)
Jan 07, 2011 10.48 10.48 10.05 10.39 6,847 -0.11(-1.02%)
Jan 06, 2011 10.23 10.69 10.16 10.50 30,166 +0.32(+3.17%)
Jan 05, 2011 10.17 10.33 10.06 10.18 16,210 -0.02(-0.24%)
Jan 04, 2011 10.00 10.20 9.837 10.20 13,008 +0.30(+3.01%)
Jan 03, 2011 9.969 10.19 9.886 9.903 7,891 +0.06(+0.59%)
Dec 31, 2010 9.919 10.01 9.845 9.845 6,372 -0.16(-1.57%)
Dec 30, 2010 10.19 10.19 9.969 10.00 8,067 -0.13(-1.31%)
Dec 29, 2010 10.02 10.19 10.02 10.13 15,822 +0.00(+0.00%)
Dec 28, 2010 9.977 10.16 9.886 10.13 8,814 +0.08(+0.82%)
Dec 27, 2010 9.621 10.06 9.621 10.05 15,557 +0.30(+3.05%)
Dec 23, 2010 9.564 9.762 9.489 9.754 4,692 +0.10(+1.03%)
Dec 22, 2010 9.340 9.655 9.340 9.655 30,537 +0.37(+4.01%)
Dec 21, 2010 9.076 9.307 9.076 9.282 3,171 +0.20(+2.19%)
Dec 20, 2010 9.075 9.150 9.042 9.084 1,934 +0.10(+1.10%)
Dec 17, 2010 9.150 9.183 8.927 8.984 5,287 -0.21(-2.25%)
Dec 16, 2010 9.233 9.299 8.927 9.191 5,027 -0.04(-0.45%)
Dec 15, 2010 9.274 9.274 9.100 9.233 14,448 +0.18(+2.01%)
Dec 14, 2010 9.059 9.092 8.935 9.051 6,464 -0.02(-0.18%)
Dec 13, 2010 9.365 9.382 9.059 9.067 9,626 -0.19(-2.06%)
Dec 10, 2010 9.572 9.572 9.257 9.257 4,644 -0.17(-1.76%)
Dec 09, 2010 9.671 9.671 9.357 9.423 3,406 -0.08(-0.87%)
Dec 08, 2010 9.415 9.621 9.348 9.506 18,155 -0.04(-0.43%)
Dec 07, 2010 9.828 9.837 9.464 9.547 19,348 -0.08(-0.86%)
Dec 06, 2010 9.712 9.928 9.423 9.630 21,611 -0.01(-0.09%)
Dec 03, 2010 9.812 9.812 9.597 9.638 6,920 -0.10(-1.02%)
Dec 02, 2010 9.729 9.870 9.655 9.737 6,212 +0.00(+0.00%)
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.