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, 2012 13.83 13.83 12.69 13.02 16,953 -0.95(-6.79%)
Feb 28, 2012 13.95 14.06 13.77 13.97 10,589 -0.05(-0.33%)
Feb 27, 2012 13.80 14.07 13.72 14.02 5,092 +0.05(+0.39%)
Feb 24, 2012 14.03 14.11 13.96 13.96 7,200 -0.12(-0.89%)
Feb 23, 2012 13.84 14.09 13.56 14.09 28,138 +0.27(+1.93%)
Feb 22, 2012 14.08 14.29 13.82 13.82 18,893 -0.52(-3.60%)
Feb 21, 2012 14.47 14.50 13.97 14.34 15,206 -0.15(-1.03%)
Feb 17, 2012 14.31 14.49 13.86 14.49 21,464 +0.02(+0.11%)
Feb 16, 2012 14.51 14.52 14.27 14.47 25,604 +0.18(+1.28%)
Feb 15, 2012 14.41 14.54 14.11 14.29 23,093 -0.01(-0.06%)
Feb 14, 2012 14.09 14.41 14.07 14.30 18,956 -0.13(-0.92%)
Feb 13, 2012 14.36 14.47 14.03 14.43 17,157 +0.26(+1.82%)
Feb 10, 2012 14.27 14.27 14.02 14.17 17,462 -0.16(-1.10%)
Feb 09, 2012 14.49 14.49 14.24 14.33 6,282 -0.17(-1.15%)
Feb 08, 2012 14.44 14.52 14.33 14.50 25,294 +0.00(+0.00%)
Feb 07, 2012 14.38 14.56 14.37 14.50 24,470 +0.05(+0.34%)
Feb 06, 2012 14.31 14.75 14.25 14.45 47,249 -0.08(-0.57%)
Feb 03, 2012 14.00 14.73 13.79 14.53 37,515 +0.72(+5.23%)
Feb 02, 2012 13.39 13.86 13.35 13.81 39,637 +0.39(+2.91%)
Feb 01, 2012 12.79 13.55 12.79 13.42 51,553 +0.56(+4.39%)
Jan 31, 2012 13.12 13.12 12.52 12.85 21,022 -0.20(-1.53%)
Jan 30, 2012 13.09 13.09 12.90 13.05 22,130 -0.16(-1.19%)
Jan 27, 2012 13.25 13.30 13.08 13.21 14,458 +0.10(+0.76%)
Jan 26, 2012 13.33 13.36 12.89 13.11 21,339 -0.21(-1.56%)
Jan 25, 2012 13.52 13.52 13.32 13.32 12,947 -0.12(-0.86%)
Jan 24, 2012 12.58 13.67 12.46 13.43 33,061 +0.17(+1.25%)
Jan 23, 2012 13.26 13.30 12.34 13.27 10,157 +0.00(+0.00%)
Jan 20, 2012 12.71 13.27 12.64 13.27 47,774 +0.57(+4.51%)
Jan 19, 2012 12.67 12.84 12.58 12.70 10,280 +0.02(+0.13%)
Jan 18, 2012 12.31 12.69 12.13 12.68 19,076 +0.55(+4.52%)
Jan 17, 2012 12.11 12.18 12.05 12.13 17,073 +0.07(+0.55%)
Jan 13, 2012 12.06 12.10 11.98 12.06 11,000 -0.12(-1.02%)
Jan 12, 2012 12.09 12.22 11.96 12.19 8,195 +0.08(+0.69%)
Jan 11, 2012 12.08 12.17 12.03 12.11 24,585 -0.08(-0.68%)
Jan 10, 2012 12.46 12.46 12.00 12.19 43,384 -0.11(-0.88%)
Jan 09, 2012 12.66 12.73 12.29 12.30 155,811 -0.23(-1.86%)
Jan 06, 2012 12.60 12.75 12.52 12.53 62,219 -0.05(-0.40%)
Jan 05, 2012 12.45 12.66 12.44 12.58 10,383 +0.07(+0.53%)
Jan 04, 2012 12.35 12.51 12.28 12.51 7,122 +0.40(+3.29%)
Dec 30, 2011 12.41 12.41 12.10 12.11 18,235 -0.30(-2.41%)
Dec 29, 2011 12.33 12.46 12.33 12.41 17,720 +0.08(+0.67%)
Dec 28, 2011 12.40 12.40 12.27 12.33 13,833 -0.22(-1.72%)
Dec 27, 2011 12.50 12.60 12.48 12.55 14,714 -0.03(-0.26%)
Dec 23, 2011 12.63 12.63 12.48 12.58 4,951 +0.01(+0.07%)
Dec 21, 2011 12.65 12.65 12.30 12.57 24,546 -0.08(-0.66%)
Dec 20, 2011 12.45 12.78 12.38 12.65 44,375 +0.34(+2.76%)
Dec 19, 2011 12.11 12.39 11.84 12.31 20,037 +0.23(+1.92%)
Dec 16, 2011 11.84 12.08 11.84 12.08 67,497 +0.32(+2.75%)
Dec 15, 2011 11.58 11.83 11.48 11.76 37,001 +0.24(+2.09%)
Dec 14, 2011 11.11 11.59 11.08 11.52 33,177 +0.32(+2.89%)
Dec 13, 2011 11.43 11.60 11.09 11.19 37,604 -0.22(-1.89%)
Dec 12, 2011 11.50 11.54 11.41 11.41 13,754 -0.21(-1.79%)
Dec 09, 2011 11.47 11.67 11.47 11.62 33,690 +0.23(+2.04%)
Dec 08, 2011 11.65 11.72 11.38 11.38 25,347 -0.34(-2.90%)
Dec 07, 2011 11.88 11.91 11.65 11.72 22,140 -0.22(-1.81%)
Dec 06, 2011 12.04 12.05 11.87 11.94 19,736 -0.09(-0.76%)
Dec 05, 2011 12.01 12.05 11.89 12.03 26,925 +0.12(+0.98%)
Dec 02, 2011 11.91 12.04 11.81 11.91 9,136 +0.13(+1.13%)
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.