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 (%)
Mar 31, 2003 15.64 15.75 15.35 15.35 9,065 -0.29(-1.85%)
Mar 28, 2003 15.70 15.89 15.64 15.64 5,681 -0.20(-1.25%)
Mar 27, 2003 15.55 15.83 15.50 15.83 3,505 +0.19(+1.22%)
Mar 26, 2003 16.38 16.39 15.59 15.64 15,206 -0.88(-5.31%)
Mar 25, 2003 16.39 16.55 16.15 16.52 2,659 +0.20(+1.22%)
Mar 24, 2003 16.40 16.43 16.00 16.32 3,142 -0.11(-0.66%)
Mar 21, 2003 16.42 16.63 16.29 16.43 10,999 -0.11(-0.65%)
Mar 20, 2003 16.07 16.54 16.07 16.54 4,109 +0.22(+1.32%)
Mar 19, 2003 16.20 16.32 15.97 16.32 773,602 +0.14(+0.87%)
Mar 18, 2003 16.12 16.18 15.93 16.18 2,901 +0.14(+0.88%)
Mar 17, 2003 15.84 16.08 15.84 16.04 5,802 +0.19(+1.20%)
Mar 14, 2003 16.21 16.23 15.84 15.85 6,164 -0.36(-2.24%)
Mar 13, 2003 16.23 16.28 16.13 16.21 18,856 -0.06(-0.36%)
Mar 12, 2003 16.41 16.45 16.21 16.27 37,471 -0.12(-0.76%)
Mar 11, 2003 16.18 16.41 16.18 16.40 2,538 +0.18(+1.12%)
Mar 10, 2003 16.22 16.26 16.21 16.21 2,296 -0.04(-0.25%)
Mar 07, 2003 16.26 16.31 16.26 16.26 11,241 -0.04(-0.25%)
Mar 06, 2003 16.40 16.40 16.26 16.30 33,965 +0.05(+0.31%)
Mar 05, 2003 16.36 16.38 16.25 16.25 10,757 -0.03(-0.20%)
Mar 04, 2003 16.24 16.28 16.24 16.28 12,933 +0.04(+0.25%)
Mar 03, 2003 16.36 16.36 16.24 16.24 8,461 -0.03(-0.20%)
Feb 28, 2003 16.27 16.31 16.27 16.27 5,197 -0.13(-0.81%)
Feb 27, 2003 16.28 16.41 16.27 16.41 22,966 +0.08(+0.51%)
Feb 26, 2003 16.26 16.32 16.26 16.32 6,889 -0.08(-0.50%)
Feb 25, 2003 16.37 16.47 16.22 16.41 6,164 +0.10(+0.61%)
Feb 24, 2003 16.28 16.31 16.21 16.31 3,505 -0.03(-0.20%)
Feb 21, 2003 16.29 16.42 16.17 16.34 1,813 +0.17(+1.02%)
Feb 20, 2003 16.19 16.22 16.17 16.17 5,802 -0.02(-0.10%)
Feb 19, 2003 16.19 16.21 16.19 16.19 15,592 -0.05(-0.31%)
Feb 18, 2003 16.20 16.27 16.19 16.24 7,615 +0.06(+0.36%)
Feb 14, 2003 16.19 16.26 16.18 16.18 8,219 -0.04(-0.26%)
Feb 13, 2003 16.17 16.22 16.13 16.22 47,745 +0.05(+0.31%)
Feb 12, 2003 16.17 16.34 16.17 16.17 7,856 -0.20(-1.21%)
Feb 11, 2003 16.17 16.38 16.17 16.37 39,163 +0.16(+0.97%)
Feb 10, 2003 16.17 16.21 16.17 16.21 1,813 +0.04(+0.25%)
Feb 07, 2003 16.18 16.18 16.17 16.17 3,988 -0.02(-0.10%)
Feb 06, 2003 16.30 16.37 16.19 16.19 10,153 -0.16(-0.96%)
Feb 05, 2003 16.21 16.45 16.17 16.35 5,802 +0.12(+0.76%)
Feb 04, 2003 16.37 16.37 16.18 16.22 2,901 -0.15(-0.91%)
Feb 03, 2003 16.24 16.37 16.15 16.37 8,461 +0.16(+0.97%)
Jan 31, 2003 16.54 16.54 16.17 16.21 4,472 +0.07(+0.41%)
Jan 30, 2003 16.32 16.55 16.15 16.15 8,098 -0.20(-1.21%)
Jan 29, 2003 16.13 16.35 16.13 16.35 22,845 +0.15(+0.92%)
Jan 28, 2003 16.14 16.27 16.11 16.20 49,679 +0.07(+0.41%)
Jan 27, 2003 16.14 16.29 16.06 16.13 32,515 -0.06(-0.36%)
Jan 24, 2003 16.22 16.33 16.13 16.19 12,812 -0.03(-0.20%)
Jan 23, 2003 16.37 16.44 16.08 16.22 7,252 -0.07(-0.46%)
Jan 22, 2003 16.46 17.10 16.17 16.30 23,087 +0.05(+0.31%)
Jan 21, 2003 16.05 16.26 16.05 16.25 24,658 +0.07(+0.41%)
Jan 17, 2003 16.23 16.23 16.18 16.18 3,021 -0.01(-0.05%)
Jan 16, 2003 16.03 16.44 15.96 16.19 3,263 +0.30(+1.87%)
Jan 15, 2003 15.64 16.04 15.59 15.89 22,120 +0.26(+1.69%)
Jan 14, 2003 15.52 15.63 15.51 15.63 5,318 +0.06(+0.37%)
Jan 13, 2003 15.40 15.76 15.40 15.57 6,285 +0.17(+1.13%)
Jan 10, 2003 15.51 15.54 15.35 15.40 2,538 -0.12(-0.75%)
Jan 09, 2003 15.22 15.65 15.22 15.51 7,494 +0.26(+1.74%)
Jan 08, 2003 15.59 15.61 15.07 15.25 29,614 -0.35(-2.23%)
Jan 07, 2003 15.72 15.72 15.55 15.59 11,604 -0.22(-1.41%)
Jan 06, 2003 15.73 15.86 15.64 15.82 6,889 +0.08(+0.53%)
Jan 03, 2003 15.99 16.07 15.74 15.74 7,736 -0.31(-1.96%)
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.