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, 2015 28.72 28.89 28.31 28.82 19,204 +0.04(+0.12%)
Mar 30, 2015 28.52 28.88 28.17 28.78 23,232 +0.29(+1.02%)
Mar 27, 2015 28.61 28.90 28.21 28.49 26,417 -0.22(-0.76%)
Mar 26, 2015 28.19 28.77 27.95 28.71 12,306 +0.43(+1.52%)
Mar 25, 2015 28.60 29.12 28.26 28.28 10,002 -0.32(-1.14%)
Mar 24, 2015 27.90 28.80 27.90 28.61 11,628 -0.03(-0.09%)
Mar 23, 2015 28.98 28.98 28.63 28.63 14,674 -0.31(-1.06%)
Mar 20, 2015 28.78 29.08 28.51 28.94 34,433 +0.38(+1.32%)
Mar 19, 2015 28.79 28.79 28.43 28.56 9,417 -0.40(-1.36%)
Mar 18, 2015 28.98 28.98 28.35 28.96 11,431 +0.04(+0.12%)
Mar 17, 2015 28.79 28.98 27.92 28.92 15,479 +0.18(+0.64%)
Mar 16, 2015 28.87 28.91 28.61 28.74 17,093 -0.14(-0.49%)
Mar 13, 2015 28.97 28.98 28.71 28.88 13,853 -0.09(-0.30%)
Mar 12, 2015 28.51 28.98 28.33 28.97 15,847 +0.76(+2.71%)
Mar 11, 2015 27.84 28.71 27.84 28.20 25,586 +0.18(+0.66%)
Mar 10, 2015 28.05 28.06 27.54 28.02 18,357 -0.05(-0.19%)
Mar 09, 2015 27.83 28.54 27.83 28.07 27,930 +0.35(+1.27%)
Mar 06, 2015 27.57 28.15 27.57 27.72 21,411 -0.04(-0.13%)
Mar 05, 2015 27.68 27.87 27.53 27.75 15,922 -0.05(-0.19%)
Mar 04, 2015 27.79 27.99 27.62 27.81 15,746 -0.28(-1.00%)
Mar 03, 2015 28.42 28.42 28.09 28.09 17,648 -0.34(-1.20%)
Mar 02, 2015 28.04 28.55 28.04 28.43 19,323 +0.32(+1.16%)
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%)
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.