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, 2014 23.40 24.25 23.40 23.77 45,142 +0.16(+0.69%)
Feb 27, 2014 23.20 23.61 23.20 23.61 15,218 +0.40(+1.70%)
Feb 26, 2014 23.30 23.42 23.20 23.21 25,769 +0.01(+0.04%)
Feb 25, 2014 23.50 23.62 23.20 23.20 10,329 -0.20(-0.84%)
Feb 24, 2014 23.50 23.63 23.37 23.40 15,803 +0.03(+0.15%)
Feb 21, 2014 23.35 23.41 23.20 23.37 34,014 +0.15(+0.67%)
Feb 20, 2014 22.90 23.40 22.90 23.21 12,910 +0.32(+1.39%)
Feb 19, 2014 22.86 23.32 22.55 22.89 54,168 -0.12(-0.52%)
Feb 18, 2014 22.80 23.07 22.64 23.02 17,112 +0.25(+1.09%)
Feb 14, 2014 22.81 22.77 22.77 22.77 13,461 -0.03(-0.15%)
Feb 13, 2014 22.24 22.92 21.98 22.80 17,473 +0.57(+2.57%)
Feb 12, 2014 22.12 22.56 22.12 22.23 24,644 +0.03(+0.12%)
Feb 11, 2014 21.67 22.61 21.67 22.20 41,007 +0.26(+1.21%)
Feb 10, 2014 22.17 22.20 21.58 21.94 28,610 -0.23(-1.04%)
Feb 07, 2014 21.69 22.20 21.51 22.17 49,075 +0.63(+2.94%)
Feb 06, 2014 21.70 22.25 21.45 21.54 42,245 -0.04(-0.20%)
Feb 05, 2014 21.36 22.08 21.36 21.58 41,475 +0.21(+1.00%)
Feb 04, 2014 21.59 22.05 21.32 21.37 41,038 -0.07(-0.32%)
Feb 03, 2014 22.00 22.10 21.26 21.43 59,815 -0.54(-2.45%)
Jan 31, 2014 21.85 22.43 21.85 21.97 31,165 -0.28(-1.27%)
Jan 30, 2014 22.34 22.64 22.21 22.25 32,479 +0.19(+0.85%)
Jan 29, 2014 22.31 22.41 21.88 22.07 33,973 -0.37(-1.64%)
Jan 28, 2014 22.33 22.84 22.22 22.43 35,862 +0.19(+0.85%)
Jan 27, 2014 22.00 22.39 21.73 22.25 36,925 +0.21(+0.93%)
Jan 24, 2014 21.66 22.04 21.66 22.04 39,546 +0.37(+1.69%)
Jan 23, 2014 21.73 21.73 21.64 21.67 15,179 -0.29(-1.32%)
Jan 22, 2014 21.87 22.13 21.73 21.96 30,371 +0.21(+0.94%)
Jan 21, 2014 21.57 22.02 21.57 21.76 22,021 +0.15(+0.67%)
Jan 17, 2014 21.55 21.61 21.61 21.61 19,196 +0.08(+0.36%)
Jan 16, 2014 21.71 21.83 21.35 21.54 8,609 -0.23(-1.06%)
Jan 15, 2014 21.49 21.83 21.49 21.77 8,795 +0.32(+1.51%)
Jan 14, 2014 21.14 21.44 21.14 21.44 9,754 +0.56(+2.66%)
Jan 13, 2014 21.15 21.46 20.71 20.89 36,494 -0.39(-1.85%)
Jan 10, 2014 21.58 21.58 20.98 21.28 22,395 -0.26(-1.19%)
Jan 09, 2014 21.53 21.75 21.53 21.54 7,762 +0.03(+0.16%)
Jan 08, 2014 21.89 21.99 21.40 21.50 15,879 -0.35(-1.60%)
Jan 07, 2014 21.87 22.17 21.84 21.85 6,627 +0.01(+0.04%)
Jan 06, 2014 22.21 22.21 21.84 21.84 14,205 -0.21(-0.93%)
Jan 03, 2014 22.03 22.21 21.83 22.05 24,477 +0.03(+0.16%)
Jan 02, 2014 22.05 22.07 21.78 22.02 38,020 -0.17(-0.77%)
Dec 31, 2013 22.21 22.19 22.19 22.19 15,568 -0.02(-0.08%)
Dec 30, 2013 22.59 22.66 22.10 22.20 17,437 -0.57(-2.51%)
Dec 27, 2013 22.83 22.96 22.50 22.78 9,751 +0.06(+0.26%)
Dec 26, 2013 22.85 23.21 22.38 22.72 24,976 -0.41(-1.77%)
Dec 24, 2013 22.84 23.28 22.84 23.13 8,221 +0.07(+0.30%)
Dec 23, 2013 22.68 23.19 22.62 23.06 16,046 +0.44(+1.96%)
Dec 20, 2013 21.73 22.76 21.73 22.61 70,474 +1.00(+4.62%)
Dec 19, 2013 21.88 22.16 21.54 21.61 14,941 -0.33(-1.52%)
Dec 18, 2013 21.57 22.08 21.25 21.95 41,266 +0.47(+2.19%)
Dec 17, 2013 21.54 21.80 21.44 21.48 3,064 -0.26(-1.18%)
Dec 16, 2013 21.69 21.96 21.51 21.73 14,055 +0.19(+0.87%)
Dec 13, 2013 21.63 21.93 21.45 21.55 33,368 -0.06(-0.28%)
Dec 12, 2013 21.43 21.77 21.28 21.61 20,079 +0.08(+0.36%)
Dec 11, 2013 22.07 22.24 21.39 21.53 41,160 -0.56(-2.51%)
Dec 10, 2013 22.15 22.27 22.05 22.08 18,219 -0.17(-0.77%)
Dec 09, 2013 22.26 22.33 22.05 22.25 12,851 -0.01(-0.04%)
Dec 06, 2013 22.37 22.55 22.26 22.26 0 +0.04(+0.19%)
Dec 05, 2013 22.34 22.50 22.21 22.22 0 -0.29(-1.29%)
Dec 04, 2013 22.25 22.69 22.21 22.51 0 +0.17(+0.76%)
Dec 03, 2013 22.35 22.55 22.25 22.34 0 -0.10(-0.46%)
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.