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 28, 2006 22.50 22.85 22.34 22.85 25,142 +0.35(+1.54%)
Apr 27, 2006 22.13 22.59 21.96 22.50 15,128 +0.17(+0.74%)
Apr 26, 2006 22.13 22.60 21.96 22.34 9,315 -0.07(-0.30%)
Apr 25, 2006 22.34 22.59 22.01 22.40 9,394 +0.14(+0.63%)
Apr 24, 2006 22.25 22.34 22.21 22.26 6,162 -0.12(-0.55%)
Apr 21, 2006 22.60 22.60 22.13 22.39 10,727 +0.11(+0.48%)
Apr 20, 2006 22.38 22.38 22.20 22.28 16,700 -0.25(-1.10%)
Apr 19, 2006 22.27 22.54 21.96 22.53 13,782 +0.31(+1.41%)
Apr 18, 2006 21.80 22.25 21.34 22.21 22,914 +0.45(+2.05%)
Apr 17, 2006 21.82 21.82 21.51 21.77 8,109 +0.05(+0.23%)
Apr 13, 2006 21.06 21.82 21.06 21.72 29,239 +0.37(+1.74%)
Apr 12, 2006 20.89 21.36 20.89 21.34 10,153 +0.33(+1.57%)
Apr 11, 2006 20.85 21.12 20.85 21.01 16,608 -0.22(-1.01%)
Apr 10, 2006 21.14 21.30 21.07 21.23 19,140 -0.01(-0.04%)
Apr 07, 2006 21.47 21.55 20.76 21.24 17,273 -0.17(-0.81%)
Apr 06, 2006 21.39 21.41 21.26 21.41 15,213 +0.00(+0.00%)
Apr 05, 2006 21.30 21.44 21.10 21.41 12,957 +0.15(+0.70%)
Apr 04, 2006 21.44 21.49 21.14 21.26 15,481 -0.11(-0.50%)
Apr 03, 2006 21.64 21.83 21.16 21.37 14,158 -0.42(-1.94%)
Mar 31, 2006 21.56 21.85 21.43 21.79 17,173 +0.22(+1.04%)
Mar 30, 2006 21.68 21.68 21.42 21.57 5,792 -0.08(-0.38%)
Mar 29, 2006 21.55 21.74 21.25 21.65 20,229 +0.26(+1.24%)
Mar 28, 2006 21.41 21.51 21.24 21.39 8,752 +0.02(+0.08%)
Mar 27, 2006 21.43 21.43 21.22 21.37 17,003 -0.06(-0.27%)
Mar 24, 2006 21.53 21.82 21.28 21.43 4,618 -0.26(-1.18%)
Mar 23, 2006 21.51 21.68 21.43 21.68 13,417 +0.24(+1.12%)
Mar 22, 2006 21.20 21.54 21.14 21.44 15,472 +0.22(+1.01%)
Mar 21, 2006 21.22 21.58 21.10 21.23 39,393 -0.19(-0.89%)
Mar 20, 2006 21.80 21.80 21.15 21.42 19,760 -0.23(-1.07%)
Mar 17, 2006 22.14 22.14 21.64 21.65 54,956 -0.38(-1.73%)
Mar 16, 2006 22.01 22.14 21.84 22.03 6,379 +0.03(+0.15%)
Mar 15, 2006 21.51 22.09 21.35 22.00 32,114 +0.41(+1.92%)
Mar 14, 2006 21.42 21.62 21.28 21.58 10,967 +0.29(+1.36%)
Mar 13, 2006 21.55 21.55 21.19 21.29 17,881 +0.09(+0.43%)
Mar 10, 2006 21.14 21.35 21.01 21.20 8,037 -0.02(-0.08%)
Mar 09, 2006 21.65 21.65 21.22 21.22 11,305 -0.12(-0.58%)
Mar 08, 2006 21.85 21.85 21.34 21.34 18,756 -0.56(-2.57%)
Mar 07, 2006 21.92 22.10 21.51 21.91 39,851 -0.14(-0.64%)
Mar 06, 2006 22.51 22.65 21.94 22.05 12,897 -0.64(-2.81%)
Mar 03, 2006 22.65 22.68 22.48 22.68 10,412 -0.01(-0.04%)
Mar 02, 2006 22.79 23.14 22.46 22.69 31,964 -0.46(-1.97%)
Mar 01, 2006 22.83 23.15 22.53 23.15 3,337 +0.32(+1.41%)
Feb 28, 2006 23.69 23.58 22.65 22.83 16,463 -0.87(-3.67%)
Feb 27, 2006 22.39 23.90 22.39 23.69 17,779 +1.56(+7.07%)
Feb 24, 2006 22.13 22.14 22.13 22.13 15,944 -0.29(-1.29%)
Feb 23, 2006 22.39 22.51 22.13 22.42 6,368 -0.08(-0.37%)
Feb 22, 2006 22.09 22.50 22.09 22.50 5,630 +0.37(+1.68%)
Feb 21, 2006 22.39 22.39 22.11 22.13 3,384 -0.21(-0.93%)
Feb 17, 2006 22.51 22.51 22.22 22.34 3,724 +0.00(+0.00%)
Feb 16, 2006 22.42 22.42 22.14 22.34 11,483 +0.00(+0.00%)
Feb 15, 2006 22.34 22.34 22.19 22.34 5,189 +0.21(+0.93%)
Feb 14, 2006 22.31 22.34 22.13 22.13 26,395 -0.17(-0.74%)
Feb 13, 2006 22.32 22.32 22.12 22.30 4,809 +0.06(+0.26%)
Feb 10, 2006 22.13 22.24 21.77 22.24 23,055 +0.11(+0.49%)
Feb 09, 2006 22.53 22.53 22.13 22.13 2,781 -0.41(-1.84%)
Feb 08, 2006 22.42 22.54 22.42 22.54 616 +0.21(+0.93%)
Feb 07, 2006 22.54 22.54 22.34 22.34 8,595 -0.03(-0.15%)
Feb 06, 2006 22.59 22.59 22.37 22.37 3,145 -0.50(-2.21%)
Feb 03, 2006 22.58 22.87 22.49 22.87 4,344 +0.13(+0.58%)
Feb 02, 2006 22.54 22.74 22.34 22.74 10,814 -0.05(-0.22%)
Feb 01, 2006 22.34 22.79 22.34 22.79 7,175 +0.44(+1.96%)
Jan 31, 2006 22.37 22.49 22.34 22.35 4,667 -0.03(-0.15%)
Jan 30, 2006 22.70 22.75 22.35 22.39 4,253 -0.31(-1.35%)
Jan 27, 2006 22.58 23.35 22.39 22.69 16,289 -0.22(-0.97%)
Jan 26, 2006 22.73 22.92 22.54 22.92 12,731 +0.41(+1.82%)
Jan 25, 2006 22.59 22.63 22.39 22.51 2,365 -0.10(-0.42%)
Jan 24, 2006 22.75 22.76 22.53 22.60 4,781 -0.06(-0.26%)
Jan 23, 2006 22.59 22.87 22.39 22.66 9,474 +0.16(+0.70%)
Jan 20, 2006 22.99 22.99 22.13 22.50 30,002 -0.17(-0.77%)
Jan 19, 2006 22.47 22.94 22.47 22.68 2,320 +0.21(+0.92%)
Jan 18, 2006 22.33 22.58 22.33 22.47 4,253 -0.01(-0.04%)
Jan 17, 2006 22.44 22.48 22.34 22.48 1,095 +0.01(+0.04%)
Jan 13, 2006 22.14 22.77 22.14 22.47 5,733 +0.13(+0.59%)
Jan 12, 2006 22.54 22.54 22.34 22.34 5,802 -0.01(-0.04%)
Jan 11, 2006 22.35 22.43 22.01 22.35 11,847 -0.23(-1.03%)
Jan 10, 2006 22.29 22.64 22.29 22.58 3,869 +0.24(+1.07%)
Jan 09, 2006 22.67 22.67 22.25 22.34 3,839 -0.38(-1.68%)
Jan 06, 2006 22.70 22.73 22.46 22.72 4,442 +0.07(+0.29%)
Jan 05, 2006 22.61 22.65 22.46 22.65 3,243 -0.06(-0.25%)
Jan 04, 2006 22.72 22.79 22.61 22.71 967 -0.17(-0.72%)
Jan 03, 2006 22.52 22.87 22.21 22.87 5,210 +0.46(+2.07%)
Dec 30, 2005 22.30 22.74 21.92 22.41 10,471 -0.01(-0.04%)
Dec 29, 2005 22.46 22.50 22.34 22.42 9,203 +0.16(+0.71%)
Dec 28, 2005 22.68 22.87 22.26 22.26 9,911 -0.18(-0.81%)
Dec 27, 2005 23.01 23.01 22.44 22.44 4,593 -0.57(-2.48%)
Dec 23, 2005 23.07 23.07 22.90 23.02 1,595 +0.01(+0.04%)
Dec 22, 2005 23.06 23.12 23.01 23.01 742 +0.36(+1.57%)
Dec 21, 2005 22.73 22.82 22.65 22.65 1,107 -0.08(-0.36%)
Dec 20, 2005 22.08 22.87 21.97 22.73 7,507 +0.36(+1.59%)
Dec 19, 2005 23.07 23.07 22.09 22.38 9,724 -0.58(-2.52%)
Dec 16, 2005 22.92 22.96 22.63 22.96 51,332 -0.02(-0.11%)
Dec 15, 2005 22.97 23.13 22.70 22.98 14,077 -0.18(-0.79%)
Dec 14, 2005 23.34 23.34 22.49 23.16 16,905 -0.14(-0.60%)
Dec 13, 2005 22.82 23.30 22.82 23.30 3,611 +0.47(+2.07%)
Dec 12, 2005 22.83 23.13 22.76 22.83 17,928 +0.07(+0.33%)
Dec 09, 2005 22.83 22.84 22.73 22.76 4,497 +0.04(+0.18%)
Dec 08, 2005 22.59 22.94 22.59 22.72 7,582 -0.17(-0.72%)
Dec 07, 2005 23.62 23.62 22.87 22.88 7,621 -0.69(-2.95%)
Dec 06, 2005 23.50 23.79 23.26 23.58 2,569 +0.13(+0.56%)
Dec 05, 2005 23.28 23.48 23.28 23.45 2,734 +0.17(+0.71%)
Dec 02, 2005 23.98 23.99 23.28 23.28 1,148 -0.55(-2.29%)
Dec 01, 2005 23.15 24.12 23.13 23.83 4,700 +0.68(+2.93%)
Nov 30, 2005 22.44 23.15 22.29 23.15 4,486 +0.70(+3.10%)
Nov 29, 2005 23.00 23.00 22.34 22.45 2,784 -0.27(-1.21%)
Nov 28, 2005 23.18 23.39 22.69 22.73 3,639 -0.54(-2.31%)
Nov 25, 2005 23.26 23.26 23.26 23.26 120 +0.00(+0.00%)
Nov 23, 2005 22.91 23.26 22.79 23.26 13,803 +0.26(+1.15%)
Nov 22, 2005 23.26 23.28 23.00 23.00 1,685 -0.21(-0.89%)
Nov 21, 2005 23.53 23.61 22.97 23.21 7,014 -0.26(-1.13%)
Nov 18, 2005 23.28 23.63 22.66 23.47 14,541 +0.49(+2.12%)
Nov 17, 2005 22.45 22.98 22.45 22.98 2,091 +0.67(+3.00%)
Nov 16, 2005 22.82 23.16 22.01 22.31 7,154 -0.67(-2.92%)
Nov 15, 2005 24.56 24.56 22.79 22.98 18,351 -1.47(-6.02%)
Nov 14, 2005 24.63 24.63 24.26 24.45 4,078 -0.29(-1.17%)
Nov 11, 2005 24.61 24.87 24.54 24.74 1,217 -0.03(-0.13%)
Nov 10, 2005 24.26 24.82 23.66 24.78 6,234 +0.75(+3.13%)
Nov 09, 2005 24.11 24.68 24.02 24.02 9,292 +0.15(+0.62%)
Nov 08, 2005 24.14 24.14 23.64 23.88 1,208 -0.32(-1.31%)
Nov 07, 2005 24.32 24.32 23.75 24.19 3,303 +0.13(+0.56%)
Nov 04, 2005 24.31 24.41 24.06 24.06 483 -0.05(-0.21%)
Nov 03, 2005 24.23 24.41 23.90 24.11 5,815 +0.12(+0.48%)
Nov 02, 2005 23.63 23.99 23.62 23.99 3,932 -0.15(-0.63%)
Nov 01, 2005 22.92 24.18 22.87 24.14 11,883 +0.98(+4.23%)
Oct 31, 2005 21.92 23.16 21.92 23.16 8,058 +1.28(+5.86%)
Oct 28, 2005 21.69 21.88 21.51 21.88 6,906 +0.46(+2.12%)
Oct 27, 2005 22.10 22.10 21.43 21.43 3,979 -0.69(-3.14%)
Oct 26, 2005 22.63 22.78 22.12 22.12 6,579 -0.64(-2.80%)
Oct 25, 2005 23.83 23.88 22.68 22.76 3,085 -0.90(-3.81%)
Oct 24, 2005 22.40 23.66 22.40 23.66 7,971 +1.27(+5.69%)
Oct 21, 2005 21.64 22.39 21.50 22.39 3,295 +0.47(+2.15%)
Oct 20, 2005 22.46 22.47 21.92 21.92 1,208 -0.41(-1.85%)
Oct 19, 2005 21.98 22.33 21.15 22.33 8,379 +0.43(+1.96%)
Oct 18, 2005 21.86 21.90 21.66 21.90 3,991 +0.03(+0.15%)
Oct 17, 2005 22.47 22.47 21.85 21.87 4,593 -0.58(-2.58%)
Oct 14, 2005 22.26 22.44 22.13 22.44 2,774 +0.39(+1.76%)
Oct 13, 2005 21.97 22.06 21.66 22.06 3,082 -0.23(-1.04%)
Oct 12, 2005 21.68 22.29 21.68 22.29 8,755 +0.41(+1.85%)
Oct 11, 2005 21.92 22.03 21.86 21.88 3,872 +0.05(+0.23%)
Oct 10, 2005 22.07 22.07 21.77 21.83 2,552 -0.41(-1.82%)
Oct 07, 2005 22.27 22.28 22.16 22.24 2,203 +0.12(+0.52%)
Oct 06, 2005 22.13 22.16 22.01 22.12 3,894 +0.12(+0.56%)
Oct 05, 2005 22.14 22.30 22.00 22.00 7,317 -0.35(-1.55%)
Oct 04, 2005 22.10 22.35 22.07 22.35 3,521 +0.46(+2.08%)
Oct 03, 2005 22.53 22.72 21.80 21.89 3,874 -0.80(-3.54%)
Sep 30, 2005 22.83 22.98 22.38 22.69 10,455 -0.44(-1.90%)
Sep 29, 2005 22.27 23.13 22.27 23.13 1,987 +0.48(+2.12%)
Sep 28, 2005 22.74 23.21 22.54 22.65 2,913 -0.40(-1.72%)
Sep 27, 2005 22.96 23.11 22.74 23.05 10,191 +0.21(+0.91%)
Sep 26, 2005 22.27 22.84 22.27 22.84 6,037 +0.57(+2.56%)
Sep 23, 2005 22.27 22.27 21.77 22.27 5,362 -0.06(-0.26%)
Sep 22, 2005 22.33 22.66 22.03 22.33 11,758 -0.45(-2.00%)
Sep 21, 2005 23.93 23.93 22.57 22.78 5,613 -1.39(-5.75%)
Sep 20, 2005 23.78 24.19 23.78 24.17 5,536 +0.26(+1.11%)
Sep 19, 2005 23.21 23.99 23.15 23.91 16,975 +0.81(+3.51%)
Sep 16, 2005 23.94 23.94 23.05 23.10 44,968 -0.60(-2.55%)
Sep 15, 2005 24.11 24.26 23.54 23.70 5,310 -0.71(-2.91%)
Sep 14, 2005 24.07 24.82 24.02 24.41 15,713 -0.11(-0.44%)
Sep 13, 2005 24.66 24.66 24.16 24.52 5,154 -0.14(-0.57%)
Sep 12, 2005 24.34 24.78 24.13 24.66 6,688 +0.28(+1.15%)
Sep 09, 2005 24.40 24.40 24.38 24.38 3,516 -0.02(-0.10%)
Sep 08, 2005 24.32 24.41 24.32 24.41 4,109 -0.26(-1.07%)
Sep 07, 2005 24.26 24.82 24.26 24.67 4,937 -0.05(-0.20%)
Sep 06, 2005 24.13 24.72 24.08 24.72 3,556 +0.60(+2.50%)
Sep 02, 2005 23.93 24.12 23.93 24.12 3,448 +0.08(+0.34%)
Sep 01, 2005 23.88 24.16 23.88 24.03 4,572 +0.16(+0.66%)
Aug 31, 2005 23.35 23.88 23.35 23.88 1,611 +0.32(+1.37%)
Aug 30, 2005 23.39 23.55 23.39 23.55 1,873 +0.01(+0.04%)
Aug 29, 2005 23.19 23.54 23.14 23.54 925 +0.36(+1.53%)
Aug 26, 2005 22.54 23.37 22.54 23.19 20,211 +0.65(+2.86%)
Aug 25, 2005 22.74 22.97 22.54 22.54 4,982 -0.21(-0.91%)
Aug 24, 2005 22.97 23.16 22.75 22.75 5,076 -0.01(-0.04%)
Aug 23, 2005 23.45 23.54 22.75 22.76 2,175 -0.18(-0.79%)
Aug 22, 2005 22.79 23.18 22.75 22.94 14,532 +0.14(+0.62%)
Aug 19, 2005 22.63 22.85 22.63 22.80 2,054 +0.33(+1.47%)
Aug 18, 2005 23.27 23.27 22.47 22.47 3,444 -0.72(-3.10%)
Aug 17, 2005 23.49 23.49 22.96 23.19 3,505 -0.11(-0.46%)
Aug 16, 2005 23.41 23.47 22.99 23.30 15,862 -0.30(-1.26%)
Aug 15, 2005 23.40 23.59 23.33 23.59 3,868 +0.30(+1.28%)
Aug 12, 2005 23.88 23.88 23.25 23.30 14,242 -0.45(-1.88%)
Aug 11, 2005 23.58 23.74 23.54 23.74 5,774 +0.12(+0.49%)
Aug 10, 2005 23.89 23.89 23.58 23.63 7,126 -0.20(-0.83%)
Aug 09, 2005 23.43 23.83 23.43 23.83 4,274 +0.28(+1.19%)
Aug 08, 2005 23.26 23.61 23.26 23.54 6,528 -0.03(-0.14%)
Aug 05, 2005 23.74 23.74 23.47 23.58 9,130 -0.21(-0.87%)
Aug 04, 2005 24.13 24.13 23.57 23.78 5,647 -0.50(-2.04%)
Aug 03, 2005 25.77 25.77 23.82 24.28 10,749 -1.73(-6.65%)
Aug 02, 2005 24.55 26.01 24.36 26.01 6,623 +1.80(+7.45%)
Aug 01, 2005 24.36 24.49 24.21 24.21 9,974 -0.33(-1.35%)
Jul 29, 2005 24.89 24.99 24.30 24.54 7,034 -0.17(-0.67%)
Jul 28, 2005 24.65 25.02 24.28 24.70 11,072 +0.10(+0.40%)
Jul 27, 2005 24.74 24.74 24.31 24.60 5,802 -0.30(-1.20%)
Jul 26, 2005 24.64 25.57 24.64 24.90 18,307 +0.17(+0.70%)
Jul 25, 2005 24.82 24.98 24.69 24.73 10,003 -0.09(-0.37%)
Jul 22, 2005 23.62 24.82 23.45 24.82 9,975 +1.51(+6.46%)
Jul 21, 2005 24.81 24.81 23.31 23.31 7,674 -1.18(-4.83%)
Jul 20, 2005 24.25 24.58 24.12 24.50 6,407 +0.12(+0.47%)
Jul 19, 2005 25.16 25.16 24.38 24.38 10,380 -0.66(-2.64%)
Jul 18, 2005 25.12 25.26 24.58 25.04 7,311 -0.12(-0.46%)
Jul 15, 2005 24.54 25.35 24.54 25.16 3,371 +0.58(+2.36%)
Jul 14, 2005 25.21 25.21 24.58 24.58 8,279 -0.35(-1.39%)
Jul 13, 2005 24.61 25.19 24.58 24.93 8,098 +0.12(+0.47%)
Jul 12, 2005 25.09 25.35 24.78 24.81 33,639 -0.17(-0.66%)
Jul 11, 2005 23.98 25.65 23.85 24.98 38,890 +1.13(+4.72%)
Jul 08, 2005 22.38 23.98 22.38 23.85 43,210 +1.56(+6.98%)
Jul 07, 2005 22.41 22.59 21.68 22.30 6,671 -0.41(-1.82%)
Jul 06, 2005 22.71 22.71 22.54 22.71 22,656 +0.05(+0.22%)
Jul 05, 2005 22.30 22.70 22.30 22.66 21,636 +0.46(+2.05%)
Jul 01, 2005 22.11 22.25 21.93 22.20 43,394 +0.12(+0.56%)
Jun 30, 2005 22.58 22.58 21.77 22.08 91,564 -0.50(-2.20%)
Jun 29, 2005 22.58 22.58 22.39 22.58 11,781 +0.00(+0.00%)
Jun 28, 2005 22.35 22.59 22.35 22.58 36,014 -0.06(-0.26%)
Jun 27, 2005 23.40 23.54 22.50 22.63 66,719 -0.80(-3.42%)
Jun 24, 2005 24.24 24.24 23.43 23.44 542,762 -0.56(-2.34%)
Jun 23, 2005 23.98 24.23 23.60 24.00 33,638 -0.20(-0.82%)
Jun 22, 2005 23.91 24.61 23.73 24.20 18,243 -0.29(-1.18%)
Jun 21, 2005 23.64 24.57 23.64 24.49 10,483 +0.00(+0.00%)
Jun 20, 2005 24.49 24.49 24.14 24.49 4,654 +0.00(+0.00%)
Jun 17, 2005 24.49 24.57 24.49 24.49 7,752 +0.00(+0.00%)
Jun 16, 2005 23.74 24.57 23.74 24.49 14,385 +0.03(+0.14%)
Jun 15, 2005 24.42 24.45 23.83 24.45 15,012 -0.03(-0.14%)
Jun 14, 2005 24.25 24.49 24.25 24.49 10,461 -0.21(-0.84%)
Jun 13, 2005 25.03 25.03 24.44 24.69 16,339 -0.12(-0.50%)
Jun 10, 2005 24.42 25.20 24.42 24.82 161,415 +0.33(+1.35%)
Jun 09, 2005 22.75 24.80 22.75 24.49 48,501 +1.33(+5.75%)
Jun 08, 2005 23.16 23.16 22.86 23.16 9,430 +0.22(+0.94%)
Jun 07, 2005 22.96 23.16 22.94 22.94 7,668 +0.01(+0.04%)
Jun 06, 2005 22.70 22.93 22.70 22.93 5,411 +0.24(+1.06%)
Jun 03, 2005 22.39 22.69 22.22 22.69 1,571 +0.03(+0.15%)
Jun 02, 2005 22.61 22.71 22.58 22.66 7,685 +0.05(+0.22%)
Jun 01, 2005 22.06 22.74 22.06 22.61 7,034 +0.49(+2.21%)
May 31, 2005 21.81 22.13 21.81 22.12 6,552 +0.31(+1.44%)
May 27, 2005 21.64 21.89 21.60 21.81 2,202 +0.08(+0.38%)
May 26, 2005 22.44 22.54 21.72 21.72 7,902 -0.79(-3.49%)
May 25, 2005 22.43 22.75 22.43 22.51 9,093 -0.22(-0.95%)
May 24, 2005 22.63 22.75 22.63 22.73 2,054 -0.01(-0.04%)
May 23, 2005 22.67 22.73 22.31 22.73 18,516 +0.10(+0.44%)
May 20, 2005 21.89 22.63 21.89 22.63 7,636 +0.43(+1.94%)
May 19, 2005 21.89 22.20 21.77 22.20 7,856 +0.66(+3.07%)
May 18, 2005 21.22 22.05 21.22 21.54 9,186 +0.14(+0.66%)
May 17, 2005 21.96 22.00 21.18 21.40 20,097 -0.91(-4.06%)
May 16, 2005 22.42 22.42 22.21 22.31 4,109 -0.11(-0.49%)
May 13, 2005 22.42 22.42 22.42 22.42 241 +0.00(+0.00%)
May 12, 2005 22.42 22.42 22.10 22.42 17,164 +0.00(+0.00%)
May 11, 2005 22.39 22.42 22.17 22.42 3,538 +0.02(+0.07%)
May 10, 2005 22.49 22.49 22.22 22.40 6,539 -0.09(-0.40%)
May 09, 2005 22.54 22.61 22.42 22.49 10,027 -0.25(-1.09%)
May 06, 2005 21.68 22.81 21.68 22.74 7,966 +0.34(+1.51%)
May 05, 2005 22.75 23.06 22.01 22.40 4,531 -0.14(-0.62%)
May 04, 2005 22.88 22.88 22.54 22.54 1,329 -0.50(-2.15%)
May 03, 2005 23.07 23.07 22.63 23.04 5,891 +0.07(+0.32%)
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.