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, 2007 23.46 23.68 23.21 23.21 4,746 +0.02(+0.07%)
Apr 27, 2007 23.28 23.38 23.20 23.20 10,314 +0.05(+0.21%)
Apr 26, 2007 22.94 23.15 22.94 23.15 448 +0.33(+1.45%)
Apr 25, 2007 22.63 22.82 22.63 22.82 483 +0.09(+0.40%)
Apr 24, 2007 22.80 22.95 22.73 22.73 2,253 +0.19(+0.84%)
Apr 23, 2007 22.24 22.62 22.24 22.54 31,548 +0.20(+0.89%)
Apr 20, 2007 22.44 22.44 22.25 22.34 2,384 +0.10(+0.45%)
Apr 19, 2007 22.62 22.62 22.10 22.24 10,031 -0.46(-2.04%)
Apr 18, 2007 22.88 22.88 22.70 22.70 1,087 -0.03(-0.15%)
Apr 17, 2007 22.78 22.78 22.63 22.73 970 +0.06(+0.26%)
Apr 16, 2007 22.67 22.70 22.67 22.68 362 +0.15(+0.66%)
Apr 13, 2007 22.49 22.59 22.49 22.53 4,281 -0.15(-0.66%)
Apr 12, 2007 22.70 22.81 22.56 22.68 4,570 -0.18(-0.80%)
Apr 11, 2007 22.94 23.00 22.85 22.86 967 -0.47(-2.02%)
Apr 10, 2007 23.12 23.33 23.12 23.33 3,343 +0.04(+0.18%)
Apr 09, 2007 23.28 23.29 23.16 23.29 977 +0.07(+0.28%)
Apr 05, 2007 23.07 23.22 23.07 23.22 936 +0.16(+0.68%)
Apr 04, 2007 23.38 23.49 22.96 23.07 12,027 -0.51(-2.18%)
Apr 03, 2007 23.51 23.58 23.36 23.58 4,257 -0.06(-0.24%)
Apr 02, 2007 23.74 23.74 23.55 23.64 3,699 -0.11(-0.45%)
Mar 30, 2007 23.59 23.74 23.59 23.74 1,897 +0.09(+0.39%)
Mar 29, 2007 23.50 23.65 23.50 23.65 1,148 +0.05(+0.21%)
Mar 28, 2007 23.64 23.73 23.58 23.60 5,563 -0.05(-0.21%)
Mar 27, 2007 23.53 23.70 23.52 23.65 1,843 +0.07(+0.32%)
Mar 26, 2007 23.24 23.58 23.24 23.58 4,062 +0.41(+1.79%)
Mar 23, 2007 23.16 23.16 23.07 23.16 1,373 +0.03(+0.14%)
Mar 22, 2007 23.14 23.14 23.13 23.13 894 -0.07(-0.32%)
Mar 21, 2007 23.20 23.25 23.20 23.21 846 +0.18(+0.79%)
Mar 20, 2007 23.00 23.04 22.98 23.02 725 +0.09(+0.40%)
Mar 19, 2007 23.08 23.08 22.93 22.93 1,588 -0.15(-0.65%)
Mar 16, 2007 23.08 23.08 23.08 23.08 238 -0.08(-0.36%)
Mar 15, 2007 23.30 23.30 23.06 23.16 11,166 -0.17(-0.74%)
Mar 14, 2007 23.42 23.50 23.34 23.34 1,087 -0.18(-0.77%)
Mar 13, 2007 23.63 23.67 23.41 23.52 6,188 -0.22(-0.94%)
Mar 12, 2007 23.58 23.74 23.58 23.74 2,054 +0.07(+0.31%)
Mar 09, 2007 23.25 23.88 23.21 23.67 7,622 +0.42(+1.81%)
Mar 08, 2007 23.16 23.35 23.16 23.25 5,560 +0.26(+1.12%)
Mar 07, 2007 23.06 23.11 22.99 22.99 1,907 -0.17(-0.75%)
Mar 06, 2007 23.25 23.30 23.08 23.16 5,722 -0.09(-0.38%)
Mar 05, 2007 23.45 23.45 23.25 23.25 2,012 -0.18(-0.78%)
Mar 02, 2007 23.63 23.63 23.38 23.44 2,439 -0.21(-0.87%)
Mar 01, 2007 24.07 24.10 23.64 23.64 3,025 -0.30(-1.24%)
Feb 28, 2007 24.28 24.28 23.94 23.94 3,979 -0.34(-1.40%)
Feb 27, 2007 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Feb 26, 2007 24.26 24.29 24.26 24.28 1,284 -0.07(-0.27%)
Feb 23, 2007 24.26 24.35 24.26 24.35 241 +0.08(+0.34%)
Feb 22, 2007 24.34 24.34 24.26 24.26 362 -0.32(-1.31%)
Feb 21, 2007 24.51 24.59 24.44 24.59 423 +0.10(+0.41%)
Feb 20, 2007 24.28 24.49 24.27 24.49 6,811 +0.08(+0.34%)
Feb 16, 2007 23.99 24.41 23.99 24.41 14,977 +0.33(+1.37%)
Feb 15, 2007 23.77 24.12 23.70 24.07 4,677 +0.18(+0.76%)
Feb 14, 2007 23.99 23.99 23.89 23.89 1,223 -0.05(-0.21%)
Feb 13, 2007 24.12 24.12 23.94 23.94 604 +0.08(+0.35%)
Feb 12, 2007 24.07 24.07 23.86 23.86 1,073 -0.20(-0.83%)
Feb 09, 2007 23.96 24.07 23.96 24.06 362 +0.01(+0.03%)
Feb 08, 2007 24.00 24.05 23.74 24.05 6,164 -0.02(-0.10%)
Feb 07, 2007 23.87 24.13 23.87 24.07 2,513 +0.08(+0.35%)
Feb 06, 2007 24.10 24.10 23.91 23.99 3,707 -0.31(-1.29%)
Feb 05, 2007 24.31 24.31 24.15 24.31 1,589 +0.18(+0.75%)
Feb 02, 2007 24.12 24.12 24.12 24.12 229 +0.00(+0.00%)
Feb 01, 2007 23.74 24.12 23.74 24.12 1,397 +0.17(+0.73%)
Jan 31, 2007 23.65 24.00 23.14 23.95 10,262 +0.15(+0.63%)
Jan 30, 2007 23.54 23.80 23.54 23.80 5,121 +0.07(+0.31%)
Jan 29, 2007 23.51 23.73 23.16 23.73 8,833 +0.36(+1.56%)
Jan 26, 2007 23.37 23.40 23.31 23.36 7,233 +0.14(+0.61%)
Jan 25, 2007 23.16 23.29 23.08 23.22 3,658 +0.15(+0.65%)
Jan 24, 2007 22.91 23.07 22.76 23.07 1,873 +0.25(+1.09%)
Jan 23, 2007 23.04 23.04 22.83 22.83 4,248 -0.01(-0.04%)
Jan 22, 2007 22.75 22.94 22.54 22.83 15,096 +0.06(+0.25%)
Jan 19, 2007 23.28 23.31 22.75 22.78 11,365 -0.61(-2.62%)
Jan 18, 2007 23.99 23.99 23.39 23.39 6,694 -0.61(-2.55%)
Jan 17, 2007 23.99 24.13 23.99 24.00 17,986 -0.12(-0.48%)
Jan 16, 2007 24.22 24.22 24.12 24.12 4,223 -0.10(-0.41%)
Jan 12, 2007 24.12 24.22 24.12 24.21 5,202 -0.01(-0.05%)
Jan 11, 2007 24.13 24.27 24.13 24.23 1,680 -0.08(-0.32%)
Jan 10, 2007 24.41 24.41 24.31 24.31 3,342 -0.30(-1.21%)
Jan 09, 2007 24.60 24.74 24.60 24.60 3,611 -0.05(-0.20%)
Jan 08, 2007 24.64 24.76 24.64 24.65 2,403 -0.04(-0.17%)
Jan 05, 2007 24.70 24.80 24.69 24.69 2,784 -0.24(-0.96%)
Jan 04, 2007 24.80 24.94 24.80 24.93 362 -0.03(-0.13%)
Jan 03, 2007 24.98 25.03 24.82 24.97 3,024 -0.06(-0.23%)
Dec 29, 2006 25.08 25.18 25.03 25.03 4,876 -0.28(-1.11%)
Dec 28, 2006 25.23 25.40 25.23 25.31 812 -0.07(-0.29%)
Dec 27, 2006 25.38 25.40 25.19 25.38 7,530 +0.15(+0.59%)
Dec 26, 2006 24.98 25.24 24.83 25.23 10,805 +0.34(+1.36%)
Dec 22, 2006 25.19 25.19 24.89 24.89 2,417 -0.21(-0.82%)
Dec 21, 2006 24.85 25.14 24.85 25.10 2,781 +0.36(+1.44%)
Dec 20, 2006 24.43 24.93 24.32 24.74 4,314 +0.29(+1.18%)
Dec 19, 2006 24.17 24.45 23.99 24.45 28,241 +0.18(+0.75%)
Dec 18, 2006 24.12 24.27 24.12 24.27 912 +0.12(+0.51%)
Dec 15, 2006 23.69 24.15 23.69 24.15 3,813 +0.31(+1.32%)
Dec 14, 2006 24.04 24.07 23.83 23.83 8,267 -0.36(-1.47%)
Dec 13, 2006 24.30 24.38 24.19 24.19 8,342 -0.18(-0.75%)
Dec 12, 2006 24.33 24.45 24.31 24.37 5,214 -0.34(-1.37%)
Dec 11, 2006 24.76 24.80 24.61 24.71 4,219 -0.26(-1.06%)
Dec 08, 2006 24.98 25.08 24.84 24.98 3,650 -0.22(-0.89%)
Dec 07, 2006 25.18 25.27 24.15 25.20 21,450 +0.05(+0.20%)
Dec 06, 2006 24.87 25.17 24.87 25.15 16,124 +0.22(+0.86%)
Dec 05, 2006 24.55 25.02 24.53 24.93 13,260 -0.01(-0.03%)
Dec 04, 2006 24.89 25.32 24.89 24.94 17,276 +0.07(+0.30%)
Dec 01, 2006 24.60 24.90 24.12 24.87 9,960 +0.25(+1.01%)
Nov 30, 2006 24.45 24.90 24.45 24.62 9,307 +0.17(+0.71%)
Nov 29, 2006 24.22 24.60 24.22 24.45 4,880 +0.18(+0.75%)
Nov 28, 2006 23.93 24.40 23.93 24.26 14,089 +0.23(+0.96%)
Nov 27, 2006 23.99 24.14 23.99 24.03 2,447 -0.06(-0.24%)
Nov 24, 2006 24.01 24.09 24.01 24.09 1,208 +0.05(+0.21%)
Nov 22, 2006 23.99 24.05 23.99 24.04 3,762 +0.05(+0.21%)
Nov 21, 2006 23.74 24.05 23.69 23.99 9,251 +0.21(+0.87%)
Nov 20, 2006 23.83 23.92 23.45 23.78 7,182 +0.02(+0.10%)
Nov 17, 2006 23.93 23.98 23.57 23.76 9,330 +0.01(+0.03%)
Nov 16, 2006 23.68 23.97 23.58 23.75 8,683 -0.07(-0.31%)
Nov 15, 2006 23.82 23.99 23.82 23.83 3,619 -0.27(-1.13%)
Nov 14, 2006 23.98 24.16 23.98 24.10 8,461 +0.17(+0.69%)
Nov 13, 2006 23.81 23.96 23.64 23.93 7,639 +0.35(+1.51%)
Nov 10, 2006 23.52 23.81 23.50 23.58 2,567 -0.46(-1.89%)
Nov 09, 2006 23.87 24.03 23.21 24.03 13,539 +0.49(+2.07%)
Nov 08, 2006 23.16 23.74 23.16 23.54 21,329 +0.23(+0.99%)
Nov 07, 2006 23.11 23.40 23.11 23.31 4,117 -0.08(-0.35%)
Nov 06, 2006 23.54 23.65 23.40 23.40 3,747 -0.42(-1.77%)
Nov 03, 2006 23.83 23.83 23.63 23.82 3,142 -0.05(-0.23%)
Nov 02, 2006 23.80 23.92 23.58 23.87 13,773 -0.05(-0.19%)
Nov 01, 2006 23.91 23.95 23.66 23.92 26,983 -0.01(-0.03%)
Oct 31, 2006 23.72 23.97 23.72 23.93 4,437 +0.11(+0.45%)
Oct 30, 2006 23.62 23.82 23.58 23.82 6,023 +0.10(+0.42%)
Oct 27, 2006 23.45 23.74 23.44 23.72 11,579 +0.43(+1.85%)
Oct 26, 2006 22.87 23.35 22.87 23.29 6,998 +0.42(+1.85%)
Oct 25, 2006 22.78 23.00 22.76 22.87 13,500 +0.02(+0.07%)
Oct 24, 2006 23.14 23.17 22.81 22.85 7,393 -0.12(-0.50%)
Oct 23, 2006 22.97 22.97 22.97 22.97 120 -0.05(-0.22%)
Oct 20, 2006 23.22 23.28 23.02 23.02 1,329 -0.33(-1.42%)
Oct 19, 2006 23.33 23.52 23.30 23.35 6,164 -0.02(-0.11%)
Oct 18, 2006 23.12 23.37 23.10 23.37 9,804 +0.25(+1.07%)
Oct 17, 2006 23.22 23.22 23.08 23.12 4,227 -0.04(-0.18%)
Oct 16, 2006 23.02 23.31 22.96 23.16 8,358 +0.17(+0.72%)
Oct 13, 2006 22.77 23.13 22.77 23.00 36,292 -0.07(-0.32%)
Oct 12, 2006 22.83 23.07 22.38 23.07 22,303 +0.24(+1.05%)
Oct 11, 2006 23.29 23.51 22.83 22.83 7,802 -0.66(-2.82%)
Oct 10, 2006 23.16 23.50 23.04 23.50 5,276 +0.33(+1.43%)
Oct 09, 2006 22.84 23.25 22.84 23.16 8,397 +0.21(+0.90%)
Oct 06, 2006 22.75 23.08 22.74 22.96 12,566 +0.15(+0.65%)
Oct 05, 2006 22.96 22.96 22.72 22.81 2,167 +0.22(+0.99%)
Oct 04, 2006 22.34 22.70 22.34 22.59 8,987 +0.05(+0.22%)
Oct 03, 2006 23.29 23.40 22.23 22.54 30,012 -0.85(-3.64%)
Oct 02, 2006 23.72 23.72 23.39 23.39 604 -0.22(-0.91%)
Sep 29, 2006 23.58 23.74 23.45 23.60 16,424 +0.21(+0.88%)
Sep 28, 2006 23.12 23.58 23.11 23.40 22,433 +0.59(+2.58%)
Sep 27, 2006 22.88 22.88 22.62 22.81 1,064 -0.14(-0.61%)
Sep 26, 2006 22.99 23.07 22.83 22.95 3,747 -0.14(-0.63%)
Sep 25, 2006 22.72 23.16 22.72 23.09 12,691 +0.21(+0.92%)
Sep 22, 2006 22.56 22.96 22.56 22.88 15,834 +0.26(+1.17%)
Sep 21, 2006 22.45 22.73 22.44 22.62 10,315 +0.08(+0.37%)
Sep 20, 2006 22.65 22.66 22.42 22.54 29,790 -0.02(-0.11%)
Sep 19, 2006 22.30 22.56 22.30 22.56 855 +0.23(+1.04%)
Sep 18, 2006 22.35 22.35 22.24 22.33 946 -0.19(-0.85%)
Sep 15, 2006 22.11 22.52 22.11 22.52 2,054 +0.09(+0.41%)
Sep 14, 2006 22.43 22.64 22.43 22.43 6,190 -0.05(-0.22%)
Sep 13, 2006 22.39 22.59 22.39 22.48 8,997 +0.05(+0.22%)
Sep 12, 2006 22.39 22.53 22.39 22.43 4,146 -0.10(-0.44%)
Sep 11, 2006 22.30 22.66 22.30 22.53 3,626 +0.26(+1.19%)
Sep 08, 2006 22.31 22.65 22.25 22.26 15,695 -0.24(-1.07%)
Sep 07, 2006 22.51 22.51 22.50 22.50 7,494 -0.07(-0.29%)
Sep 06, 2006 22.44 22.72 22.44 22.57 4,069 +0.14(+0.63%)
Sep 05, 2006 22.70 22.70 22.41 22.43 13,240 -0.21(-0.91%)
Sep 01, 2006 22.89 22.89 22.54 22.63 483 +0.06(+0.26%)
Aug 31, 2006 22.40 22.58 22.30 22.58 6,515 +0.10(+0.44%)
Aug 30, 2006 22.82 23.02 22.37 22.48 17,111 -0.46(-2.02%)
Aug 29, 2006 22.49 23.16 22.49 22.94 3,855 +0.46(+2.06%)
Aug 28, 2006 22.27 22.48 22.26 22.48 7,317 +0.38(+1.72%)
Aug 25, 2006 23.16 23.16 22.00 22.10 47,761 -1.15(-4.95%)
Aug 24, 2006 23.27 23.27 23.11 23.25 4,300 -0.05(-0.21%)
Aug 23, 2006 23.26 23.42 23.16 23.30 1,692 +0.05(+0.21%)
Aug 22, 2006 23.40 23.40 23.25 23.25 604 -0.02(-0.11%)
Aug 21, 2006 23.30 23.35 23.20 23.27 3,384 +0.08(+0.36%)
Aug 18, 2006 23.31 23.33 23.19 23.19 8,939 +0.02(+0.07%)
Aug 17, 2006 23.15 23.40 23.15 23.17 25,968 -0.10(-0.43%)
Aug 16, 2006 22.85 23.29 22.81 23.27 11,605 +0.36(+1.55%)
Aug 15, 2006 22.49 23.08 22.35 22.92 15,464 +0.62(+2.78%)
Aug 14, 2006 22.27 22.50 22.17 22.30 22,040 +0.02(+0.07%)
Aug 11, 2006 22.30 22.45 22.20 22.28 13,516 -0.24(-1.07%)
Aug 10, 2006 22.18 22.52 22.17 22.52 21,386 +0.19(+0.85%)
Aug 09, 2006 22.11 22.38 22.06 22.33 20,249 +0.16(+0.71%)
Aug 08, 2006 22.01 22.17 21.84 22.17 15,000 +0.17(+0.79%)
Aug 07, 2006 22.01 22.01 22.00 22.00 9,869 +0.09(+0.42%)
Aug 04, 2006 22.00 22.06 21.65 21.91 19,232 +0.05(+0.23%)
Aug 03, 2006 21.86 21.97 21.68 21.86 9,482 +0.15(+0.69%)
Aug 02, 2006 21.57 21.93 21.41 21.71 22,324 +0.13(+0.61%)
Aug 01, 2006 21.92 22.01 21.27 21.58 52,700 -0.32(-1.47%)
Jul 31, 2006 21.58 21.90 21.58 21.90 25,851 +0.14(+0.65%)
Jul 28, 2006 21.59 21.80 21.59 21.76 39,135 +0.10(+0.46%)
Jul 27, 2006 21.21 21.70 21.21 21.66 20,320 +0.32(+1.51%)
Jul 26, 2006 21.21 21.45 21.09 21.34 25,304 +0.23(+1.10%)
Jul 25, 2006 21.54 21.76 20.83 21.10 28,855 -0.20(-0.93%)
Jul 24, 2006 21.68 21.68 21.13 21.30 10,143 -0.24(-1.11%)
Jul 21, 2006 21.34 21.58 21.34 21.54 3,396 +0.22(+1.05%)
Jul 20, 2006 21.75 21.76 21.30 21.32 14,810 -0.22(-1.00%)
Jul 19, 2006 21.50 21.72 21.40 21.53 22,546 +0.23(+1.09%)
Jul 18, 2006 21.76 21.76 21.10 21.30 16,057 -0.28(-1.30%)
Jul 17, 2006 21.63 21.63 21.01 21.58 15,677 +0.12(+0.58%)
Jul 14, 2006 21.59 21.60 21.34 21.46 13,480 -0.12(-0.57%)
Jul 13, 2006 21.76 21.77 21.53 21.58 15,852 -0.04(-0.19%)
Jul 12, 2006 21.43 21.72 21.42 21.63 11,966 +0.01(+0.04%)
Jul 11, 2006 21.72 21.72 21.30 21.62 23,503 -0.08(-0.38%)
Jul 10, 2006 21.66 21.86 21.66 21.70 5,902 +0.04(+0.19%)
Jul 07, 2006 21.92 21.93 21.66 21.66 31,317 -0.14(-0.64%)
Jul 06, 2006 21.26 21.90 21.26 21.80 25,380 +0.36(+1.66%)
Jul 05, 2006 21.34 21.63 21.10 21.44 26,963 +0.10(+0.47%)
Jul 03, 2006 21.58 21.68 21.34 21.34 14,059 -0.45(-2.09%)
Jun 30, 2006 22.31 22.32 21.24 21.80 905,089 -0.37(-1.68%)
Jun 29, 2006 21.21 22.17 21.07 22.17 41,460 +1.01(+4.77%)
Jun 28, 2006 21.19 21.33 20.86 21.16 30,120 -0.11(-0.51%)
Jun 27, 2006 21.16 21.44 21.16 21.27 15,933 +0.11(+0.51%)
Jun 26, 2006 21.34 21.39 21.01 21.16 14,142 -0.01(-0.04%)
Jun 23, 2006 21.30 21.48 21.17 21.17 18,508 -0.26(-1.20%)
Jun 22, 2006 21.30 21.47 21.28 21.43 10,927 +0.00(+0.00%)
Jun 21, 2006 21.39 21.60 21.21 21.43 11,579 +0.21(+0.97%)
Jun 20, 2006 21.46 21.59 21.22 21.22 14,136 -0.38(-1.76%)
Jun 19, 2006 21.75 21.80 21.36 21.60 33,712 -0.08(-0.38%)
Jun 16, 2006 22.01 22.12 21.55 21.68 112,971 -0.44(-1.98%)
Jun 15, 2006 21.83 22.62 21.77 22.12 52,675 +0.36(+1.63%)
Jun 14, 2006 21.54 21.77 21.37 21.77 18,645 +0.36(+1.70%)
Jun 13, 2006 21.35 21.65 21.35 21.40 40,496 -0.05(-0.23%)
Jun 12, 2006 21.67 21.73 21.30 21.45 13,825 +0.02(+0.08%)
Jun 09, 2006 21.96 22.15 21.38 21.44 24,665 -0.39(-1.78%)
Jun 08, 2006 21.96 22.06 21.30 21.82 35,173 -0.03(-0.15%)
Jun 07, 2006 21.92 22.21 21.78 21.86 43,869 -0.11(-0.49%)
Jun 06, 2006 22.64 22.68 21.92 21.96 20,070 -0.84(-3.66%)
Jun 05, 2006 23.51 23.53 22.63 22.80 25,428 -0.86(-3.64%)
Jun 02, 2006 23.19 23.66 23.12 23.66 16,644 +0.56(+2.44%)
Jun 01, 2006 22.40 23.12 22.39 23.10 14,299 +0.70(+3.10%)
May 31, 2006 22.36 22.40 21.72 22.40 9,615 +0.30(+1.35%)
May 30, 2006 22.59 22.60 22.05 22.11 18,516 -0.35(-1.55%)
May 26, 2006 22.63 22.75 22.21 22.45 15,770 -0.15(-0.66%)
May 25, 2006 22.49 22.64 22.39 22.60 12,625 +0.41(+1.86%)
May 24, 2006 21.91 22.27 21.91 22.19 20,981 +0.20(+0.90%)
May 23, 2006 21.89 22.23 21.86 21.99 8,172 +0.09(+0.42%)
May 22, 2006 21.77 22.30 21.62 21.90 16,755 -0.03(-0.15%)
May 19, 2006 21.42 22.24 21.39 21.93 31,213 +0.41(+1.88%)
May 18, 2006 22.02 22.02 21.52 21.53 46,010 -0.24(-1.10%)
May 17, 2006 21.94 22.09 21.72 21.77 30,685 -0.40(-1.79%)
May 16, 2006 22.27 22.63 21.97 22.16 17,759 +0.04(+0.19%)
May 15, 2006 22.25 22.71 21.77 22.12 12,372 -0.33(-1.47%)
May 12, 2006 23.59 23.59 22.43 22.45 16,893 -1.38(-5.80%)
May 11, 2006 24.61 24.62 23.74 23.83 10,565 -0.86(-3.48%)
May 10, 2006 24.92 25.06 24.69 24.69 13,185 -0.24(-0.96%)
May 09, 2006 24.82 24.98 24.69 24.93 18,554 +0.16(+0.63%)
May 08, 2006 24.70 24.78 24.50 24.78 18,437 +0.17(+0.67%)
May 05, 2006 24.20 24.74 24.09 24.61 22,555 +0.30(+1.22%)
May 04, 2006 23.99 24.31 23.91 24.31 18,686 +0.22(+0.89%)
May 03, 2006 23.76 24.12 23.76 24.10 17,078 +0.35(+1.46%)
May 02, 2006 22.95 23.83 22.93 23.75 19,526 +0.61(+2.65%)
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.