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, 2008 15.35 15.35 14.52 15.18 13,226 -0.43(-2.76%)
Mar 28, 2008 15.73 15.73 15.53 15.61 3,142 -0.11(-0.68%)
Mar 27, 2008 16.14 16.14 15.48 15.72 8,813 -0.04(-0.26%)
Mar 26, 2008 15.88 15.88 15.72 15.76 1,904 -0.21(-1.30%)
Mar 25, 2008 15.32 16.00 15.07 15.97 20,502 +0.41(+2.61%)
Mar 24, 2008 15.80 15.83 15.30 15.56 6,549 -0.36(-2.29%)
Mar 21, 2008 15.48 15.96 15.48 15.93 3,203 +0.00(+0.00%)
Mar 20, 2008 15.48 15.96 15.48 15.93 3,203 +0.70(+4.62%)
Mar 19, 2008 15.67 16.04 14.90 15.22 10,638 -0.08(-0.54%)
Mar 18, 2008 15.41 15.72 14.89 15.30 15,476 +0.33(+2.21%)
Mar 17, 2008 16.34 16.55 14.87 14.97 11,907 -1.08(-6.70%)
Mar 14, 2008 15.93 16.26 15.92 16.05 3,518 +0.17(+1.04%)
Mar 13, 2008 15.69 15.88 15.49 15.88 4,378 +0.03(+0.21%)
Mar 12, 2008 15.93 15.93 15.85 15.85 2,054 -0.18(-1.14%)
Mar 11, 2008 15.59 16.03 15.40 16.03 4,532 +0.93(+6.19%)
Mar 10, 2008 15.59 15.64 15.10 15.10 6,104 -0.66(-4.20%)
Mar 07, 2008 16.16 16.17 15.66 15.76 3,626 -0.41(-2.51%)
Mar 06, 2008 16.17 16.31 16.17 16.17 2,710 -0.01(-0.05%)
Mar 05, 2008 15.98 16.34 15.98 16.17 5,420 +0.22(+1.35%)
Mar 04, 2008 15.83 15.96 15.80 15.96 1,934 +0.07(+0.47%)
Mar 03, 2008 16.02 16.03 15.79 15.88 2,488 -0.22(-1.34%)
Feb 29, 2008 16.22 16.22 16.10 16.10 1,329 -0.29(-1.77%)
Feb 28, 2008 15.87 16.39 15.84 16.39 4,984 +0.42(+2.64%)
Feb 27, 2008 16.26 16.26 15.93 15.97 16,863 -0.08(-0.52%)
Feb 26, 2008 16.26 16.31 16.05 16.05 8,886 -0.21(-1.27%)
Feb 25, 2008 16.21 16.84 16.21 16.26 15,955 +0.37(+2.34%)
Feb 22, 2008 16.55 16.81 15.82 15.88 19,402 -0.66(-4.00%)
Feb 21, 2008 16.55 16.66 16.55 16.55 1,421 -0.04(-0.25%)
Feb 20, 2008 16.61 16.71 16.42 16.59 4,237 -0.26(-1.57%)
Feb 19, 2008 16.97 16.98 16.21 16.85 36,092 -0.51(-2.95%)
Feb 18, 2008 17.17 17.36 17.13 17.36 23,579 +0.00(+0.00%)
Feb 15, 2008 17.17 17.36 17.13 17.36 23,579 +0.00(+0.00%)
Feb 14, 2008 17.15 17.41 17.15 17.36 2,885 +0.07(+0.43%)
Feb 13, 2008 17.29 17.32 17.27 17.29 21,430 +0.04(+0.24%)
Feb 12, 2008 17.34 17.34 17.21 17.25 28,075 +0.04(+0.24%)
Feb 11, 2008 17.24 17.31 17.21 17.21 7,252 +0.09(+0.53%)
Feb 08, 2008 17.29 17.29 17.11 17.12 3,768 -0.18(-1.05%)
Feb 07, 2008 17.49 17.62 17.30 17.30 47,140 -0.20(-1.14%)
Feb 06, 2008 17.54 17.68 17.48 17.50 4,874 -0.07(-0.42%)
Feb 05, 2008 17.78 17.99 17.47 17.57 7,010 -0.29(-1.62%)
Feb 04, 2008 17.56 17.86 17.56 17.86 4,955 -0.01(-0.05%)
Feb 01, 2008 17.60 17.91 17.60 17.87 71,460 +0.44(+2.52%)
Jan 31, 2008 17.32 17.52 17.21 17.43 15,976 +0.06(+0.33%)
Jan 30, 2008 16.99 17.56 16.97 17.37 21,838 +0.37(+2.19%)
Jan 29, 2008 16.96 17.37 16.96 17.00 51,703 +0.02(+0.15%)
Jan 28, 2008 16.93 16.98 16.71 16.98 10,754 +0.26(+1.58%)
Jan 25, 2008 16.79 16.93 16.56 16.71 18,318 +0.29(+1.76%)
Jan 24, 2008 16.46 16.77 16.42 16.42 22,903 +0.17(+1.02%)
Jan 23, 2008 17.36 17.36 15.80 16.26 22,184 -0.29(-1.75%)
Jan 22, 2008 16.65 16.68 16.35 16.55 6,862 -0.62(-3.61%)
Jan 21, 2008 15.62 17.17 15.62 17.17 10,506 +0.00(+0.00%)
Jan 18, 2008 15.62 17.17 15.62 17.17 10,506 +1.39(+8.81%)
Jan 17, 2008 15.93 16.07 15.78 15.78 2,354 -0.22(-1.35%)
Jan 16, 2008 16.30 16.48 15.24 15.99 17,681 -0.32(-1.98%)
Jan 15, 2008 15.71 16.31 15.28 16.31 5,883 +0.41(+2.55%)
Jan 14, 2008 16.48 16.48 14.31 15.91 38,230 -0.39(-2.39%)
Jan 11, 2008 15.88 16.30 14.96 16.30 14,762 +0.42(+2.66%)
Jan 10, 2008 16.06 16.62 14.97 15.88 11,150 -0.19(-1.18%)
Jan 09, 2008 17.17 17.17 15.50 16.07 19,946 -1.41(-8.05%)
Jan 08, 2008 17.13 17.54 17.13 17.47 7,801 +0.20(+1.15%)
Jan 07, 2008 17.89 17.89 17.15 17.27 9,986 -0.38(-2.16%)
Jan 04, 2008 17.17 18.13 16.83 17.65 14,144 +0.40(+2.30%)
Jan 03, 2008 18.27 18.27 17.25 17.26 9,344 -0.30(-1.70%)
Jan 02, 2008 18.62 18.62 17.41 17.56 14,059 -0.66(-3.63%)
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.