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 27, 2015 28.20 28.21 27.72 28.11 33,713 -0.09(-0.31%)
Feb 26, 2015 28.04 28.42 27.94 28.19 10,788 +0.18(+0.66%)
Feb 25, 2015 28.35 28.38 27.89 28.01 7,114 -0.04(-0.13%)
Feb 24, 2015 28.02 28.45 27.99 28.04 4,453 +0.13(+0.47%)
Feb 23, 2015 28.00 28.08 27.54 27.91 15,697 -0.18(-0.66%)
Feb 20, 2015 28.33 28.35 28.05 28.10 13,205 -0.17(-0.59%)
Feb 19, 2015 27.96 28.76 27.96 28.26 8,205 +0.18(+0.63%)
Feb 18, 2015 28.23 28.33 27.94 28.09 11,507 -0.07(-0.23%)
Feb 17, 2015 27.91 28.31 27.66 28.15 11,257 +0.23(+0.81%)
Feb 13, 2015 28.04 27.93 27.93 27.93 8,931 +0.18(+0.66%)
Feb 12, 2015 27.66 28.21 27.59 27.74 10,302 +0.18(+0.67%)
Feb 11, 2015 27.65 27.99 27.30 27.56 21,970 -0.34(-1.22%)
Feb 10, 2015 27.68 28.17 27.36 27.90 10,481 +0.31(+1.14%)
Feb 09, 2015 28.17 28.53 27.56 27.59 25,423 -0.55(-1.96%)
Feb 06, 2015 28.20 28.50 27.80 28.14 21,789 +0.09(+0.31%)
Feb 05, 2015 28.13 28.14 27.88 28.05 15,539 +0.15(+0.53%)
Feb 04, 2015 28.41 28.41 27.56 27.90 22,044 -0.25(-0.90%)
Feb 03, 2015 25.38 28.18 25.37 28.15 39,060 +1.32(+4.91%)
Feb 02, 2015 26.61 26.90 26.55 26.84 20,506 +0.24(+0.89%)
Jan 30, 2015 26.57 26.87 26.56 26.60 36,029 -0.27(-1.01%)
Jan 29, 2015 26.19 26.87 25.88 26.87 35,075 +0.24(+0.92%)
Jan 28, 2015 27.51 27.51 26.60 26.63 26,322 -0.84(-3.05%)
Jan 27, 2015 27.52 28.34 27.27 27.46 14,004 -1.07(-3.76%)
Jan 26, 2015 28.70 28.70 28.42 28.54 22,560 -0.24(-0.85%)
Jan 23, 2015 29.21 29.21 28.51 28.78 23,581 -0.45(-1.52%)
Jan 22, 2015 28.94 29.34 28.77 29.23 30,308 +0.53(+1.86%)
Jan 21, 2015 28.47 29.04 27.82 28.70 24,657 -0.36(-1.23%)
Jan 20, 2015 28.91 29.29 28.03 29.05 12,487 -0.10(-0.33%)
Jan 16, 2015 28.55 29.18 28.55 29.15 26,437 +0.39(+1.37%)
Jan 15, 2015 28.98 29.12 28.41 28.76 24,330 -0.33(-1.14%)
Jan 14, 2015 29.16 29.17 28.98 29.09 16,638 -0.10(-0.36%)
Jan 13, 2015 29.24 29.47 29.05 29.19 33,041 +0.02(+0.06%)
Jan 12, 2015 29.12 29.42 29.12 29.18 24,422 -0.04(-0.12%)
Jan 09, 2015 29.44 29.45 29.19 29.21 9,192 -0.30(-1.01%)
Jan 08, 2015 29.47 29.69 29.25 29.51 33,311 +0.10(+0.33%)
Jan 07, 2015 28.83 29.55 28.59 29.41 22,378 +1.02(+3.60%)
Jan 06, 2015 28.72 28.84 28.00 28.39 17,591 -0.38(-1.31%)
Jan 05, 2015 29.37 29.81 28.40 28.77 21,889 -0.70(-2.37%)
Jan 02, 2015 29.91 30.25 29.17 29.46 11,207 -0.28(-0.94%)
Dec 31, 2014 29.76 29.74 29.74 29.74 14,542 -0.13(-0.44%)
Dec 30, 2014 30.55 30.55 29.74 29.87 8,229 -0.23(-0.75%)
Dec 29, 2014 30.61 31.18 29.89 30.10 10,872 +0.39(+1.32%)
Dec 26, 2014 29.50 29.91 29.34 29.71 9,591 +0.42(+1.43%)
Dec 24, 2014 29.25 29.29 29.29 29.29 18,665 +0.17(+0.60%)
Dec 23, 2014 28.38 29.53 28.38 29.12 28,993 +0.39(+1.37%)
Dec 22, 2014 28.25 29.05 28.24 28.72 27,865 +0.48(+1.70%)
Dec 19, 2014 27.99 28.36 27.99 28.24 52,451 +0.17(+0.62%)
Dec 18, 2014 27.94 28.16 27.75 28.07 27,662 +0.13(+0.47%)
Dec 17, 2014 27.55 27.98 27.53 27.94 35,383 +0.32(+1.17%)
Dec 16, 2014 27.17 27.94 27.17 27.61 20,823 +0.52(+1.90%)
Dec 15, 2014 27.35 27.48 27.08 27.10 16,712 -0.26(-0.96%)
Dec 12, 2014 27.38 27.90 27.36 27.36 18,356 -0.34(-1.23%)
Dec 11, 2014 27.69 27.99 27.67 27.70 23,704 +0.15(+0.54%)
Dec 10, 2014 27.93 27.94 27.51 27.55 18,687 -0.38(-1.34%)
Dec 09, 2014 27.12 27.95 26.58 27.93 34,296 +0.57(+2.07%)
Dec 08, 2014 27.68 27.94 27.25 27.36 31,908 -0.30(-1.07%)
Dec 05, 2014 26.70 27.94 26.70 27.66 27,120 +1.03(+3.87%)
Dec 04, 2014 26.28 26.94 26.27 26.63 14,403 +0.11(+0.43%)
Dec 03, 2014 26.06 26.70 25.60 26.51 21,774 +0.17(+0.63%)
Dec 02, 2014 25.81 26.81 25.61 26.35 24,329 +0.37(+1.41%)
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.