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, 2010 8.687 8.761 8.372 8.372 39,821 -0.39(-4.44%)
Mar 30, 2010 8.771 8.852 8.571 8.761 6,182 -0.02(-0.19%)
Mar 29, 2010 8.968 9.034 8.538 8.778 26,457 -0.17(-1.94%)
Mar 26, 2010 9.257 9.257 8.910 8.951 6,014 -0.24(-2.61%)
Mar 25, 2010 9.572 9.580 9.191 9.191 4,925 -0.31(-3.31%)
Mar 24, 2010 9.655 9.754 9.249 9.506 20,780 -0.24(-2.46%)
Mar 23, 2010 10.07 10.07 9.530 9.746 23,461 -0.31(-3.12%)
Mar 22, 2010 9.075 10.20 9.075 10.06 53,468 +0.91(+9.95%)
Mar 19, 2010 9.001 9.257 8.381 9.150 71,749 +0.22(+2.41%)
Mar 18, 2010 8.968 9.011 8.918 8.935 7,144 -0.11(-1.19%)
Mar 17, 2010 8.960 9.075 8.836 9.042 6,393 +0.08(+0.92%)
Mar 16, 2010 8.604 8.968 8.604 8.960 14,658 +0.35(+4.03%)
Mar 15, 2010 8.645 8.687 8.612 8.612 19,318 -0.04(-0.48%)
Mar 12, 2010 8.529 8.687 8.521 8.654 15,642 +0.09(+1.06%)
Mar 11, 2010 8.629 8.629 8.496 8.563 13,604 -0.13(-1.52%)
Mar 10, 2010 8.736 8.749 8.608 8.695 12,762 -0.07(-0.85%)
Mar 09, 2010 8.405 8.836 8.397 8.769 16,239 +0.33(+3.92%)
Mar 08, 2010 8.314 8.438 8.314 8.438 15,874 +0.09(+1.09%)
Mar 05, 2010 8.281 8.430 8.108 8.347 24,447 +0.07(+0.90%)
Mar 04, 2010 8.190 8.273 8.174 8.273 4,894 +0.10(+1.21%)
Mar 03, 2010 8.099 8.223 8.050 8.174 16,909 +0.09(+1.13%)
Mar 02, 2010 8.132 8.248 7.934 8.083 147,492 +0.01(+0.10%)
Mar 01, 2010 8.199 8.232 8.025 8.074 25,265 -0.07(-0.81%)
Feb 26, 2010 8.281 8.314 8.141 8.141 7,678 -0.14(-1.70%)
Feb 25, 2010 8.116 8.281 8.033 8.281 9,323 +0.00(+0.00%)
Feb 24, 2010 8.041 8.281 7.950 8.281 16,003 +0.20(+2.46%)
Feb 23, 2010 8.356 8.389 8.083 8.083 22,742 -0.32(-3.84%)
Feb 22, 2010 8.405 8.422 8.199 8.405 14,855 +0.02(+0.20%)
Feb 19, 2010 8.488 8.505 8.273 8.389 13,550 -0.11(-1.27%)
Feb 18, 2010 8.463 8.496 8.331 8.496 6,113 +0.00(+0.00%)
Feb 17, 2010 8.240 8.538 8.199 8.496 23,816 +0.26(+3.11%)
Feb 16, 2010 8.215 8.240 8.025 8.240 14,324 +0.08(+1.01%)
Feb 12, 2010 7.983 8.157 8.157 8.157 19,460 +0.08(+1.02%)
Feb 11, 2010 7.843 8.074 7.777 8.074 29,139 +0.19(+2.41%)
Feb 10, 2010 7.926 7.934 7.744 7.884 8,880 -0.09(-1.14%)
Feb 09, 2010 7.942 8.000 7.702 7.975 15,352 -0.01(-0.10%)
Feb 08, 2010 8.033 8.033 7.810 7.983 24,607 -0.02(-0.21%)
Feb 05, 2010 8.116 8.116 7.611 8.000 41,199 -0.12(-1.53%)
Feb 04, 2010 8.488 8.538 8.008 8.124 42,005 -0.41(-4.84%)
Feb 03, 2010 8.695 8.728 8.430 8.538 13,749 -0.22(-2.55%)
Feb 02, 2010 8.687 8.769 8.273 8.761 75,903 +0.00(+0.00%)
Feb 01, 2010 8.761 8.761 8.531 8.761 22,998 +0.02(+0.28%)
Jan 29, 2010 8.769 8.852 8.596 8.736 48,689 +0.02(+0.19%)
Jan 28, 2010 8.927 8.968 8.472 8.720 32,566 -0.17(-1.86%)
Jan 27, 2010 8.629 8.918 8.604 8.885 15,804 +0.23(+2.68%)
Jan 26, 2010 8.612 8.976 8.579 8.654 21,652 +0.03(+0.38%)
Jan 25, 2010 8.654 8.678 8.480 8.620 19,809 +0.00(+0.00%)
Jan 22, 2010 8.521 8.844 8.463 8.620 32,498 +0.10(+1.17%)
Jan 21, 2010 8.513 8.645 8.447 8.521 44,687 +0.12(+1.38%)
Jan 20, 2010 8.769 8.976 8.017 8.405 52,427 -0.46(-5.14%)
Jan 19, 2010 8.736 8.910 8.281 8.860 27,603 -0.07(-0.74%)
Jan 15, 2010 9.721 8.927 8.927 8.927 40,009 -0.74(-7.70%)
Jan 14, 2010 9.646 9.866 9.514 9.671 12,131 +0.04(+0.43%)
Jan 13, 2010 9.580 9.729 9.489 9.630 14,138 +0.11(+1.13%)
Jan 12, 2010 9.382 9.679 9.241 9.522 23,469 +0.04(+0.44%)
Jan 11, 2010 9.547 9.547 9.274 9.481 24,387 -0.07(-0.78%)
Jan 08, 2010 9.555 9.704 9.473 9.555 25,117 +0.09(+0.96%)
Jan 07, 2010 9.390 9.646 9.390 9.464 18,000 -0.02(-0.26%)
Jan 06, 2010 9.324 9.754 9.324 9.489 31,000 -0.04(-0.43%)
Jan 05, 2010 9.249 9.605 9.249 9.530 25,972 -0.17(-1.71%)
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.