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 29, 2005 21.91 22.94 21.91 22.94 8,594 +1.09(+5.00%)
Apr 28, 2005 21.91 21.92 21.30 21.85 131,053 +0.34(+1.58%)
Apr 27, 2005 21.77 22.13 21.43 21.51 7,935 -0.42(-1.92%)
Apr 26, 2005 21.88 22.04 21.88 21.93 10,031 +0.62(+2.91%)
Apr 25, 2005 22.13 22.13 21.31 21.31 3,906 -0.82(-3.70%)
Apr 22, 2005 21.51 22.75 21.30 22.13 30,824 +0.62(+2.88%)
Apr 21, 2005 21.51 21.51 21.40 21.51 4,109 +0.23(+1.09%)
Apr 20, 2005 21.42 21.63 20.92 21.28 13,976 -0.14(-0.66%)
Apr 19, 2005 21.51 21.61 21.30 21.42 3,408 +0.07(+0.35%)
Apr 18, 2005 21.34 21.34 21.34 21.34 2,542 -0.10(-0.46%)
Apr 15, 2005 21.43 21.53 21.43 21.44 2,054 +0.08(+0.39%)
Apr 14, 2005 21.92 21.92 21.36 21.36 1,257 -0.31(-1.41%)
Apr 13, 2005 21.53 21.67 21.53 21.67 725 +0.13(+0.61%)
Apr 12, 2005 21.62 21.70 21.48 21.53 1,018 -0.07(-0.31%)
Apr 11, 2005 21.23 21.69 21.23 21.60 1,715 -0.11(-0.50%)
Apr 08, 2005 21.45 21.71 21.45 21.71 2,296 +0.04(+0.19%)
Apr 07, 2005 21.67 21.67 21.67 21.67 192 +0.39(+1.83%)
Apr 06, 2005 21.71 21.71 21.28 21.28 483 -0.37(-1.72%)
Apr 05, 2005 21.23 21.68 21.23 21.65 1,692 +0.31(+1.43%)
Apr 04, 2005 21.34 21.34 21.17 21.34 1,934 +0.04(+0.19%)
Apr 01, 2005 21.30 21.39 21.02 21.30 20,423 -0.21(-0.96%)
Mar 31, 2005 21.53 21.55 21.51 21.51 3,626 -0.31(-1.44%)
Mar 30, 2005 22.11 22.11 21.82 21.82 1,348 -0.03(-0.15%)
Mar 29, 2005 21.72 22.13 21.51 21.86 11,721 +0.11(+0.49%)
Mar 28, 2005 22.34 22.34 21.63 21.75 76,852 -0.55(-2.45%)
Mar 24, 2005 22.15 22.30 21.92 22.30 42,613 +0.10(+0.45%)
Mar 23, 2005 22.34 22.35 22.20 22.20 17,889 -0.30(-1.32%)
Mar 22, 2005 22.63 23.02 21.93 22.49 8,310 -0.06(-0.26%)
Mar 21, 2005 22.85 23.04 22.50 22.55 8,103 -0.05(-0.22%)
Mar 18, 2005 22.79 22.87 22.54 22.60 2,882 -0.35(-1.51%)
Mar 17, 2005 22.45 22.95 22.45 22.95 1,553 +0.53(+2.36%)
Mar 16, 2005 22.59 23.01 22.34 22.42 10,817 -0.37(-1.63%)
Mar 15, 2005 22.96 23.03 22.50 22.79 29,545 -0.26(-1.15%)
Mar 14, 2005 23.12 23.25 23.00 23.06 26,931 -0.07(-0.29%)
Mar 11, 2005 23.35 23.35 23.12 23.12 11,049 -0.03(-0.14%)
Mar 10, 2005 23.13 23.23 23.11 23.16 4,718 +0.11(+0.47%)
Mar 09, 2005 23.45 23.45 23.05 23.05 16,858 -0.60(-2.55%)
Mar 08, 2005 23.65 23.65 23.65 23.65 120 +0.11(+0.46%)
Mar 07, 2005 23.26 23.65 23.26 23.54 1,034 +0.38(+1.64%)
Mar 04, 2005 23.08 23.17 23.08 23.16 39,835 -0.73(-3.05%)
Mar 03, 2005 23.61 23.89 23.61 23.89 3,147 -0.10(-0.41%)
Mar 02, 2005 23.59 23.99 23.59 23.99 303 +0.00(+0.00%)
Mar 01, 2005 23.58 23.99 23.58 23.99 6,922 +0.01(+0.03%)
Feb 28, 2005 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Feb 25, 2005 23.83 23.98 23.38 23.98 2,175 +0.35(+1.47%)
Feb 24, 2005 23.41 23.64 23.41 23.64 1,200 +0.46(+2.00%)
Feb 23, 2005 23.16 23.34 23.16 23.17 4,240 +0.01(+0.04%)
Feb 22, 2005 23.51 23.51 23.16 23.16 2,435 -0.36(-1.51%)
Feb 18, 2005 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Feb 17, 2005 23.58 23.58 23.52 23.52 725 +0.36(+1.54%)
Feb 16, 2005 23.02 23.16 23.02 23.16 3,747 +0.03(+0.14%)
Feb 15, 2005 23.51 23.51 23.13 23.13 967 +0.22(+0.94%)
Feb 14, 2005 22.90 23.22 22.89 22.92 4,058 -0.21(-0.89%)
Feb 11, 2005 23.65 23.93 23.12 23.12 6,527 -0.45(-1.93%)
Feb 10, 2005 23.49 23.58 23.49 23.58 707 +0.09(+0.39%)
Feb 09, 2005 23.49 23.49 23.49 23.49 271 +0.04(+0.18%)
Feb 08, 2005 23.45 23.45 23.16 23.45 4,032 +0.28(+1.21%)
Feb 07, 2005 23.16 23.16 23.16 23.16 807 +0.04(+0.18%)
Feb 04, 2005 23.16 23.16 23.12 23.12 7,673 -0.24(-1.03%)
Feb 03, 2005 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Feb 02, 2005 23.36 23.36 23.36 23.36 120 +0.00(+0.00%)
Feb 01, 2005 23.25 23.36 23.25 23.36 483 +0.19(+0.82%)
Jan 31, 2005 22.90 23.22 22.90 23.17 2,452 +0.07(+0.29%)
Jan 28, 2005 23.54 23.54 22.63 23.11 28,871 -0.17(-0.75%)
Jan 27, 2005 23.21 23.37 23.21 23.28 2,417 +0.07(+0.29%)
Jan 26, 2005 22.92 23.57 22.92 23.21 2,295 -0.02(-0.07%)
Jan 25, 2005 23.43 23.43 23.02 23.23 7,158 +0.07(+0.29%)
Jan 24, 2005 23.32 23.33 23.16 23.16 1,208 +0.00(+0.00%)
Jan 21, 2005 23.65 23.91 22.87 23.16 12,710 -0.97(-4.01%)
Jan 20, 2005 24.13 24.13 24.13 24.13 120 -0.21(-0.85%)
Jan 19, 2005 24.81 24.81 24.16 24.34 4,593 -0.39(-1.59%)
Jan 18, 2005 24.03 24.74 24.03 24.73 2,054 -0.00(-0.02%)
Jan 14, 2005 24.36 24.74 24.36 24.74 1,408 +0.20(+0.81%)
Jan 13, 2005 24.58 24.74 24.47 24.54 1,813 -0.27(-1.10%)
Jan 12, 2005 24.41 24.81 24.41 24.81 1,172 +0.21(+0.84%)
Jan 11, 2005 24.24 24.61 24.24 24.60 725 +0.00(+0.00%)
Jan 10, 2005 24.49 24.60 24.49 24.60 362 +0.23(+0.95%)
Jan 07, 2005 24.36 24.47 24.36 24.37 1,106 +0.01(+0.05%)
Jan 06, 2005 24.33 24.46 24.32 24.36 1,269 -0.04(-0.15%)
Jan 05, 2005 23.86 24.72 23.86 24.40 16,321 +0.20(+0.82%)
Jan 04, 2005 23.87 24.20 23.87 24.20 1,096 +0.12(+0.48%)
Jan 03, 2005 23.91 24.12 23.47 24.08 9,095 +0.22(+0.90%)
Dec 31, 2004 23.55 23.87 23.55 23.87 1,573 +0.09(+0.38%)
Dec 30, 2004 23.89 23.91 23.21 23.78 7,010 -0.13(-0.55%)
Dec 29, 2004 22.67 23.91 22.50 23.91 29,856 +0.62(+2.66%)
Dec 28, 2004 23.03 23.29 22.47 23.29 11,724 +0.17(+0.72%)
Dec 27, 2004 23.08 23.22 22.89 23.12 16,680 -0.00(-0.01%)
Dec 23, 2004 23.12 23.12 23.12 23.12 241 -0.02(-0.10%)
Dec 22, 2004 22.95 23.16 22.85 23.15 4,109 +0.38(+1.67%)
Dec 21, 2004 23.16 23.16 22.77 22.77 1,813 -0.40(-1.71%)
Dec 20, 2004 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Dec 17, 2004 23.16 23.16 23.16 23.16 241 +0.39(+1.71%)
Dec 16, 2004 22.80 22.80 22.78 22.78 725 -0.38(-1.64%)
Dec 15, 2004 22.76 23.16 22.76 23.16 13,175 +0.12(+0.54%)
Dec 14, 2004 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Dec 13, 2004 23.03 23.03 23.03 23.03 846 -0.60(-2.52%)
Dec 10, 2004 23.63 23.63 23.63 23.63 483 +0.63(+2.74%)
Dec 09, 2004 23.00 23.00 23.00 23.00 241 +0.12(+0.54%)
Dec 08, 2004 22.88 22.88 22.87 22.87 846 -0.01(-0.04%)
Dec 07, 2004 22.76 22.96 22.76 22.88 3,021 +0.02(+0.07%)
Dec 06, 2004 22.83 22.87 22.77 22.87 1,208 +0.12(+0.51%)
Dec 03, 2004 22.64 22.75 22.64 22.75 362 +0.12(+0.51%)
Dec 02, 2004 22.63 22.63 22.63 22.63 120 -0.09(-0.40%)
Dec 01, 2004 22.58 22.73 22.57 22.73 4,955 +0.09(+0.40%)
Nov 30, 2004 22.55 22.63 22.55 22.63 362 -0.07(-0.33%)
Nov 29, 2004 22.71 22.71 22.71 22.71 362 -0.02(-0.07%)
Nov 26, 2004 22.83 22.83 22.73 22.73 241 +0.18(+0.81%)
Nov 24, 2004 22.55 22.55 22.54 22.54 604 -0.18(-0.80%)
Nov 23, 2004 22.73 22.73 22.73 22.73 120 -0.01(-0.04%)
Nov 22, 2004 22.30 22.73 22.25 22.73 2,659 +0.00(+0.00%)
Nov 19, 2004 22.73 22.73 22.73 22.73 241 +0.19(+0.84%)
Nov 18, 2004 22.63 22.73 22.28 22.54 1,450 -0.07(-0.29%)
Nov 17, 2004 22.54 22.63 21.69 22.61 7,736 -0.14(-0.62%)
Nov 16, 2004 22.75 23.08 22.75 22.75 2,901 +0.19(+0.84%)
Nov 15, 2004 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Nov 12, 2004 22.44 22.59 22.44 22.56 967 +0.18(+0.81%)
Nov 11, 2004 22.34 22.47 22.34 22.38 1,571 +0.19(+0.86%)
Nov 10, 2004 22.34 22.34 22.19 22.19 31,548 -0.14(-0.63%)
Nov 09, 2004 22.54 22.67 21.84 22.33 2,901 +0.03(+0.15%)
Nov 08, 2004 22.16 22.33 21.88 22.30 8,703 -0.15(-0.66%)
Nov 05, 2004 21.88 22.44 21.88 22.44 2,780 +0.01(+0.04%)
Nov 04, 2004 22.42 22.57 22.35 22.44 3,021 +0.02(+0.11%)
Nov 03, 2004 21.84 22.67 21.84 22.41 17,526 -0.49(-2.13%)
Nov 02, 2004 23.09 23.09 22.63 22.90 9,065 -0.02(-0.07%)
Nov 01, 2004 22.76 23.26 22.45 22.92 7,494 +0.01(+0.04%)
Oct 29, 2004 22.25 22.96 22.25 22.91 6,043 +0.30(+1.32%)
Oct 28, 2004 22.13 22.61 22.13 22.61 8,340 +0.52(+2.36%)
Oct 27, 2004 22.06 22.34 21.85 22.09 7,010 -0.17(-0.74%)
Oct 26, 2004 22.05 22.25 22.05 22.25 725 +0.21(+0.94%)
Oct 25, 2004 22.05 22.05 22.05 22.05 120 +0.17(+0.76%)
Oct 22, 2004 22.03 22.03 21.82 21.88 10,395 +0.06(+0.27%)
Oct 21, 2004 21.92 21.92 21.80 21.82 1,934 +0.02(+0.08%)
Oct 20, 2004 21.78 21.81 21.78 21.81 3,021 -0.03(-0.15%)
Oct 19, 2004 21.10 21.84 21.10 21.84 7,494 +0.60(+2.84%)
Oct 18, 2004 21.22 21.51 21.20 21.24 20,307 +0.26(+1.26%)
Oct 15, 2004 21.29 21.29 20.97 20.97 45,811 -0.54(-2.50%)
Oct 14, 2004 21.48 21.68 21.32 21.51 3,021 +0.24(+1.13%)
Oct 13, 2004 21.27 21.27 21.27 21.27 120 -0.05(-0.23%)
Oct 12, 2004 21.31 21.34 20.85 21.32 4,955 +0.02(+0.08%)
Oct 11, 2004 21.23 21.59 21.23 21.30 2,296 -0.08(-0.39%)
Oct 08, 2004 21.21 21.50 21.21 21.39 1,813 +0.06(+0.27%)
Oct 07, 2004 21.33 21.33 21.33 21.33 241 +0.00(+0.00%)
Oct 06, 2004 21.47 21.47 21.33 21.33 1,692 -0.23(-1.07%)
Oct 05, 2004 21.68 21.68 21.56 21.56 3,021 +0.00(+0.00%)
Oct 04, 2004 21.68 21.69 21.51 21.56 3,263 -0.07(-0.31%)
Oct 01, 2004 21.63 21.63 21.51 21.63 2,054 +0.11(+0.50%)
Sep 30, 2004 21.51 21.52 21.51 21.52 1,329 +0.10(+0.46%)
Sep 29, 2004 21.90 21.91 21.39 21.42 3,505 -0.06(-0.27%)
Sep 28, 2004 21.71 21.96 21.26 21.48 1,208 +0.06(+0.27%)
Sep 27, 2004 21.94 21.94 21.42 21.42 4,351 -0.36(-1.67%)
Sep 24, 2004 21.91 22.01 21.75 21.78 725 -0.09(-0.42%)
Sep 23, 2004 21.62 21.88 21.55 21.87 3,747 +0.26(+1.19%)
Sep 22, 2004 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
Sep 21, 2004 21.82 21.82 21.61 21.62 1,813 -0.24(-1.10%)
Sep 20, 2004 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Sep 17, 2004 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Sep 16, 2004 21.86 21.86 21.86 21.86 120 -0.21(-0.94%)
Sep 15, 2004 21.89 22.06 21.76 22.06 16,559 +0.26(+1.21%)
Sep 14, 2004 21.97 22.01 21.43 21.80 14,867 -0.21(-0.94%)
Sep 13, 2004 22.01 22.03 21.87 22.01 3,384 +0.07(+0.30%)
Sep 10, 2004 22.11 22.11 21.82 21.94 28,647 -0.07(-0.30%)
Sep 09, 2004 21.89 22.01 21.70 22.01 3,505 +0.11(+0.49%)
Sep 08, 2004 21.79 21.90 21.67 21.90 1,571 +0.26(+1.22%)
Sep 07, 2004 21.68 21.68 21.62 21.63 3,021 +0.04(+0.19%)
Sep 03, 2004 21.84 21.84 21.51 21.59 1,450 -0.24(-1.10%)
Sep 02, 2004 21.35 21.83 21.35 21.83 1,692 +0.27(+1.27%)
Sep 01, 2004 21.55 21.77 21.54 21.56 1,813 -0.05(-0.23%)
Aug 31, 2004 21.38 21.61 21.32 21.61 3,626 +0.24(+1.12%)
Aug 30, 2004 21.20 21.37 21.20 21.37 483 +0.30(+1.41%)
Aug 27, 2004 21.04 21.22 21.01 21.07 17,647 +0.18(+0.87%)
Aug 26, 2004 21.05 21.05 20.89 20.89 2,175 -0.04(-0.20%)
Aug 25, 2004 20.97 20.97 20.93 20.93 3,747 +0.04(+0.20%)
Aug 24, 2004 20.89 20.95 20.89 20.89 6,648 -0.08(-0.39%)
Aug 23, 2004 20.89 20.97 20.89 20.97 4,351 +0.08(+0.40%)
Aug 20, 2004 21.18 21.18 20.89 20.89 3,626 -0.02(-0.08%)
Aug 19, 2004 20.89 20.99 20.89 20.91 5,922 -0.02(-0.12%)
Aug 18, 2004 20.97 21.10 20.89 20.93 21,757 -0.04(-0.20%)
Aug 17, 2004 20.97 20.97 20.97 20.97 1,450 -0.02(-0.08%)
Aug 16, 2004 21.10 21.10 20.99 20.99 50,767 +0.00(+0.00%)
Aug 13, 2004 20.99 20.99 20.99 20.99 6,164 -0.02(-0.12%)
Aug 12, 2004 21.25 21.25 20.97 21.01 5,922 -0.02(-0.12%)
Aug 11, 2004 20.96 21.10 20.93 21.04 30,097 -0.06(-0.27%)
Aug 10, 2004 20.81 21.10 20.81 21.10 14,988 +0.28(+1.35%)
Aug 09, 2004 20.73 21.06 20.73 20.81 5,681 +0.08(+0.40%)
Aug 06, 2004 20.27 20.73 20.06 20.73 6,769 +0.67(+3.34%)
Aug 05, 2004 19.86 20.08 19.86 20.06 1,813 +0.21(+1.04%)
Aug 04, 2004 19.86 20.06 19.74 19.86 9,790 +0.07(+0.38%)
Aug 03, 2004 19.62 19.98 19.62 19.78 11,604 -0.17(-0.83%)
Aug 02, 2004 19.46 20.03 19.45 19.95 13,054 +0.22(+1.09%)
Jul 30, 2004 19.51 19.82 19.50 19.73 6,769 +0.10(+0.51%)
Jul 29, 2004 20.05 20.14 19.44 19.63 14,263 -0.38(-1.90%)
Jul 28, 2004 19.85 20.01 19.35 20.01 12,450 +0.17(+0.83%)
Jul 27, 2004 19.43 19.86 19.43 19.85 4,230 +0.44(+2.26%)
Jul 26, 2004 19.29 19.44 19.24 19.41 2,417 +0.17(+0.90%)
Jul 23, 2004 19.28 19.37 19.23 19.23 10,516 +0.00(+0.00%)
Jul 22, 2004 19.23 19.23 19.21 19.23 10,999 -0.01(-0.04%)
Jul 21, 2004 19.11 19.24 19.11 19.24 3,384 +0.13(+0.69%)
Jul 20, 2004 19.07 19.27 18.95 19.11 18,614 +0.16(+0.83%)
Jul 19, 2004 18.70 19.03 18.70 18.95 14,625 -0.06(-0.30%)
Jul 16, 2004 19.14 19.15 18.93 19.01 3,384 +0.20(+1.06%)
Jul 15, 2004 19.18 19.20 18.71 18.81 4,835 +0.12(+0.62%)
Jul 14, 2004 18.85 19.38 18.70 18.70 4,955 +0.00(+0.00%)
Jul 13, 2004 18.70 18.71 18.70 18.70 2,901 -0.10(-0.53%)
Jul 12, 2004 18.66 18.80 18.61 18.80 2,175 -0.06(-0.31%)
Jul 09, 2004 19.04 19.07 18.61 18.85 9,065 +0.14(+0.75%)
Jul 08, 2004 18.71 18.82 18.69 18.71 8,703 +0.02(+0.09%)
Jul 07, 2004 18.70 18.88 18.69 18.70 9,186 +0.06(+0.31%)
Jul 06, 2004 18.55 18.84 18.37 18.64 9,790 +0.27(+1.49%)
Jul 02, 2004 18.33 18.37 18.33 18.37 8,461 -0.03(-0.18%)
Jul 01, 2004 18.22 18.44 18.21 18.40 10,153 +0.12(+0.63%)
Jun 30, 2004 18.42 18.51 18.26 18.28 14,746 -0.05(-0.27%)
Jun 29, 2004 18.96 18.99 18.33 18.33 12,208 -0.66(-3.48%)
Jun 28, 2004 19.31 19.64 18.99 18.99 20,911 +0.02(+0.13%)
Jun 25, 2004 19.83 22.01 18.93 18.97 361,659 -0.52(-2.67%)
Jun 24, 2004 19.44 19.82 19.34 19.49 6,889 +0.18(+0.94%)
Jun 23, 2004 20.00 20.14 19.31 19.31 22,120 -0.36(-1.81%)
Jun 22, 2004 19.67 19.86 19.23 19.66 13,900 -0.21(-1.04%)
Jun 21, 2004 19.88 20.05 19.87 19.87 5,318 -0.03(-0.17%)
Jun 18, 2004 20.34 20.34 19.90 19.90 22,361 -0.17(-0.82%)
Jun 17, 2004 19.95 20.43 19.95 20.07 7,494 -0.02(-0.08%)
Jun 16, 2004 19.95 20.35 19.95 20.09 77,722 -0.05(-0.25%)
Jun 15, 2004 19.94 20.30 19.90 20.14 44,723 +0.07(+0.37%)
Jun 14, 2004 20.05 20.18 19.94 20.06 17,768 -0.26(-1.30%)
Jun 10, 2004 20.19 20.38 20.14 20.33 27,680 +0.14(+0.70%)
Jun 09, 2004 20.19 20.27 20.19 20.19 2,175 -0.01(-0.04%)
Jun 08, 2004 20.19 20.34 20.19 20.19 8,461 -0.11(-0.53%)
Jun 07, 2004 20.10 20.43 19.87 20.30 7,494 +0.24(+1.20%)
Jun 04, 2004 19.90 20.34 19.90 20.06 4,351 +0.13(+0.66%)
Jun 03, 2004 20.17 20.34 19.93 19.93 2,417 -0.25(-1.23%)
Jun 02, 2004 19.78 20.35 19.78 20.18 25,988 +0.01(+0.04%)
Jun 01, 2004 21.19 21.19 19.86 20.17 12,571 -0.53(-2.56%)
May 28, 2004 20.86 20.92 20.70 20.70 3,263 -0.15(-0.71%)
May 27, 2004 21.32 21.53 20.81 20.85 12,691 -0.93(-4.26%)
May 26, 2004 21.08 21.77 20.85 21.77 15,351 +0.65(+3.09%)
May 25, 2004 21.01 21.21 21.01 21.12 3,505 +0.07(+0.35%)
May 24, 2004 20.24 21.05 20.24 21.05 11,241 +0.74(+3.67%)
May 21, 2004 19.90 20.53 19.89 20.30 41,460 +0.36(+1.83%)
May 20, 2004 19.83 19.95 19.80 19.94 8,703 -0.03(-0.17%)
May 19, 2004 20.37 20.68 19.74 19.97 14,988 -0.34(-1.67%)
May 18, 2004 19.83 20.38 19.83 20.31 11,483 +0.46(+2.33%)
May 17, 2004 19.85 19.97 19.65 19.85 6,889 -0.01(-0.04%)
May 14, 2004 19.91 20.10 19.51 19.86 11,241 +0.09(+0.46%)
May 13, 2004 19.65 20.05 19.53 19.76 21,032 +0.00(+0.00%)
May 12, 2004 19.33 19.76 19.30 19.76 5,076 +0.40(+2.05%)
May 11, 2004 19.38 19.66 19.33 19.37 9,065 +0.00(+0.00%)
May 10, 2004 20.01 20.01 19.37 19.37 4,230 +0.00(+0.00%)
May 07, 2004 19.85 19.85 19.37 19.37 7,252 -0.18(-0.93%)
May 06, 2004 19.69 20.14 19.55 19.55 14,263 -0.14(-0.71%)
May 05, 2004 20.10 20.17 19.69 19.69 3,988 +0.00(+0.00%)
May 04, 2004 19.59 19.83 19.59 19.69 4,955 +0.25(+1.28%)
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.