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 (%)
Apr 30, 2010 11.57 11.57 11.13 11.17 44,412 -0.40(-3.43%)
Apr 29, 2010 11.43 11.57 11.17 11.57 35,224 +0.22(+1.97%)
Apr 28, 2010 11.25 11.70 11.25 11.34 19,602 -0.15(-1.30%)
Apr 27, 2010 11.55 11.63 11.29 11.49 25,386 -0.12(-1.07%)
Apr 26, 2010 11.82 12.29 11.42 11.62 37,159 -0.16(-1.33%)
Apr 23, 2010 11.42 11.82 11.33 11.77 33,891 +0.29(+2.52%)
Apr 22, 2010 11.18 11.49 11.17 11.48 98,941 +0.30(+2.66%)
Apr 21, 2010 10.53 11.41 10.53 11.19 36,327 +0.51(+4.81%)
Apr 20, 2010 10.33 10.67 9.994 10.67 43,684 +0.31(+3.03%)
Apr 19, 2010 9.787 10.48 9.787 10.36 59,822 +0.51(+5.21%)
Apr 16, 2010 9.390 9.894 9.390 9.845 45,709 +0.46(+4.94%)
Apr 15, 2010 9.018 9.613 9.018 9.382 34,276 +0.36(+4.04%)
Apr 14, 2010 8.695 9.018 8.695 9.018 22,909 +0.41(+4.71%)
Apr 13, 2010 8.546 8.629 8.488 8.612 26,422 +0.02(+0.29%)
Apr 12, 2010 8.802 8.935 8.517 8.587 13,866 -0.20(-2.26%)
Apr 09, 2010 8.529 9.067 8.496 8.786 30,156 +0.26(+3.01%)
Apr 08, 2010 8.720 8.736 8.529 8.529 14,833 -0.21(-2.37%)
Apr 07, 2010 8.620 8.951 8.620 8.736 14,287 +0.07(+0.86%)
Apr 06, 2010 8.860 8.860 8.513 8.662 24,142 -0.29(-3.23%)
Apr 05, 2010 8.538 8.960 8.538 8.951 15,386 +0.30(+3.44%)
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.