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, 2008 15.39 15.77 15.39 15.46 4,841 +0.18(+1.19%)
Apr 29, 2008 15.21 15.37 15.12 15.28 7,470 +0.19(+1.26%)
Apr 28, 2008 16.24 16.32 14.58 15.09 21,307 -0.92(-5.74%)
Apr 25, 2008 16.13 16.47 16.01 16.01 12,479 +0.33(+2.11%)
Apr 24, 2008 15.42 16.27 15.42 15.68 3,616 +0.45(+2.93%)
Apr 23, 2008 14.93 15.56 14.93 15.23 52,602 +0.24(+1.60%)
Apr 22, 2008 14.75 15.34 14.75 14.99 9,488 +0.40(+2.72%)
Apr 21, 2008 14.51 14.74 14.28 14.59 7,053 +0.12(+0.80%)
Apr 18, 2008 14.55 14.56 14.26 14.48 5,861 +0.18(+1.27%)
Apr 17, 2008 14.06 14.44 14.04 14.30 11,423 +0.16(+1.11%)
Apr 16, 2008 14.99 14.99 14.05 14.14 21,293 -0.26(-1.78%)
Apr 15, 2008 15.08 15.08 14.39 14.39 8,023 -0.30(-2.03%)
Apr 14, 2008 15.19 15.22 14.69 14.69 1,153 -0.05(-0.34%)
Apr 11, 2008 14.80 15.21 14.74 14.74 2,030 -0.03(-0.22%)
Apr 10, 2008 14.53 14.79 14.47 14.78 4,052 -0.02(-0.11%)
Apr 09, 2008 14.79 14.79 14.47 14.79 2,629 +0.07(+0.45%)
Apr 08, 2008 15.21 15.26 14.73 14.73 4,923 -0.04(-0.28%)
Apr 07, 2008 15.17 15.17 14.69 14.77 3,998 -0.53(-3.46%)
Apr 04, 2008 14.68 15.30 14.68 15.30 5,555 +0.68(+4.64%)
Apr 03, 2008 14.91 15.09 14.49 14.62 3,739 -0.48(-3.18%)
Apr 02, 2008 14.83 15.18 14.48 15.10 19,563 -0.07(-0.49%)
Apr 01, 2008 15.29 15.29 14.73 15.17 3,731 -0.01(-0.06%)
Mar 31, 2008 15.35 15.35 14.52 15.18 13,226 -0.43(-2.76%)
Mar 28, 2008 15.73 15.73 15.53 15.61 3,142 -0.11(-0.68%)
Mar 27, 2008 16.14 16.14 15.48 15.72 8,813 -0.04(-0.26%)
Mar 26, 2008 15.88 15.88 15.72 15.76 1,904 -0.21(-1.30%)
Mar 25, 2008 15.32 16.00 15.07 15.97 20,502 +0.41(+2.61%)
Mar 24, 2008 15.80 15.83 15.30 15.56 6,549 -0.36(-2.29%)
Mar 21, 2008 15.48 15.96 15.48 15.93 3,203 +0.00(+0.00%)
Mar 20, 2008 15.48 15.96 15.48 15.93 3,203 +0.70(+4.62%)
Mar 19, 2008 15.67 16.04 14.90 15.22 10,638 -0.08(-0.54%)
Mar 18, 2008 15.41 15.72 14.89 15.30 15,476 +0.33(+2.21%)
Mar 17, 2008 16.34 16.55 14.87 14.97 11,907 -1.08(-6.70%)
Mar 14, 2008 15.93 16.26 15.92 16.05 3,518 +0.17(+1.04%)
Mar 13, 2008 15.69 15.88 15.49 15.88 4,378 +0.03(+0.21%)
Mar 12, 2008 15.93 15.93 15.85 15.85 2,054 -0.18(-1.14%)
Mar 11, 2008 15.59 16.03 15.40 16.03 4,532 +0.93(+6.19%)
Mar 10, 2008 15.59 15.64 15.10 15.10 6,104 -0.66(-4.20%)
Mar 07, 2008 16.16 16.17 15.66 15.76 3,626 -0.41(-2.51%)
Mar 06, 2008 16.17 16.31 16.17 16.17 2,710 -0.01(-0.05%)
Mar 05, 2008 15.98 16.34 15.98 16.17 5,420 +0.22(+1.35%)
Mar 04, 2008 15.83 15.96 15.80 15.96 1,934 +0.07(+0.47%)
Mar 03, 2008 16.02 16.03 15.79 15.88 2,488 -0.22(-1.34%)
Feb 29, 2008 16.22 16.22 16.10 16.10 1,329 -0.29(-1.77%)
Feb 28, 2008 15.87 16.39 15.84 16.39 4,984 +0.42(+2.64%)
Feb 27, 2008 16.26 16.26 15.93 15.97 16,863 -0.08(-0.52%)
Feb 26, 2008 16.26 16.31 16.05 16.05 8,886 -0.21(-1.27%)
Feb 25, 2008 16.21 16.84 16.21 16.26 15,955 +0.37(+2.34%)
Feb 22, 2008 16.55 16.81 15.82 15.88 19,402 -0.66(-4.00%)
Feb 21, 2008 16.55 16.66 16.55 16.55 1,421 -0.04(-0.25%)
Feb 20, 2008 16.61 16.71 16.42 16.59 4,237 -0.26(-1.57%)
Feb 19, 2008 16.97 16.98 16.21 16.85 36,092 -0.51(-2.95%)
Feb 18, 2008 17.17 17.36 17.13 17.36 23,579 +0.00(+0.00%)
Feb 15, 2008 17.17 17.36 17.13 17.36 23,579 +0.00(+0.00%)
Feb 14, 2008 17.15 17.41 17.15 17.36 2,885 +0.07(+0.43%)
Feb 13, 2008 17.29 17.32 17.27 17.29 21,430 +0.04(+0.24%)
Feb 12, 2008 17.34 17.34 17.21 17.25 28,075 +0.04(+0.24%)
Feb 11, 2008 17.24 17.31 17.21 17.21 7,252 +0.09(+0.53%)
Feb 08, 2008 17.29 17.29 17.11 17.12 3,768 -0.18(-1.05%)
Feb 07, 2008 17.49 17.62 17.30 17.30 47,140 -0.20(-1.14%)
Feb 06, 2008 17.54 17.68 17.48 17.50 4,874 -0.07(-0.42%)
Feb 05, 2008 17.78 17.99 17.47 17.57 7,010 -0.29(-1.62%)
Feb 04, 2008 17.56 17.86 17.56 17.86 4,955 -0.01(-0.05%)
Feb 01, 2008 17.60 17.91 17.60 17.87 71,460 +0.44(+2.52%)
Jan 31, 2008 17.32 17.52 17.21 17.43 15,976 +0.06(+0.33%)
Jan 30, 2008 16.99 17.56 16.97 17.37 21,838 +0.37(+2.19%)
Jan 29, 2008 16.96 17.37 16.96 17.00 51,703 +0.02(+0.15%)
Jan 28, 2008 16.93 16.98 16.71 16.98 10,754 +0.26(+1.58%)
Jan 25, 2008 16.79 16.93 16.56 16.71 18,318 +0.29(+1.76%)
Jan 24, 2008 16.46 16.77 16.42 16.42 22,903 +0.17(+1.02%)
Jan 23, 2008 17.36 17.36 15.80 16.26 22,184 -0.29(-1.75%)
Jan 22, 2008 16.65 16.68 16.35 16.55 6,862 -0.62(-3.61%)
Jan 21, 2008 15.62 17.17 15.62 17.17 10,506 +0.00(+0.00%)
Jan 18, 2008 15.62 17.17 15.62 17.17 10,506 +1.39(+8.81%)
Jan 17, 2008 15.93 16.07 15.78 15.78 2,354 -0.22(-1.35%)
Jan 16, 2008 16.30 16.48 15.24 15.99 17,681 -0.32(-1.98%)
Jan 15, 2008 15.71 16.31 15.28 16.31 5,883 +0.41(+2.55%)
Jan 14, 2008 16.48 16.48 14.31 15.91 38,230 -0.39(-2.39%)
Jan 11, 2008 15.88 16.30 14.96 16.30 14,762 +0.42(+2.66%)
Jan 10, 2008 16.06 16.62 14.97 15.88 11,150 -0.19(-1.18%)
Jan 09, 2008 17.17 17.17 15.50 16.07 19,946 -1.41(-8.05%)
Jan 08, 2008 17.13 17.54 17.13 17.47 7,801 +0.20(+1.15%)
Jan 07, 2008 17.89 17.89 17.15 17.27 9,986 -0.38(-2.16%)
Jan 04, 2008 17.17 18.13 16.83 17.65 14,144 +0.40(+2.30%)
Jan 03, 2008 18.27 18.27 17.25 17.26 9,344 -0.30(-1.70%)
Jan 02, 2008 18.62 18.62 17.41 17.56 14,059 -0.66(-3.63%)
Jan 01, 2008 18.35 18.35 17.83 18.22 0 +0.00(+0.00%)
Dec 31, 2007 18.35 18.35 17.83 18.22 7,223 +0.12(+0.64%)
Dec 28, 2007 18.26 18.43 17.81 18.10 6,986 -0.12(-0.64%)
Dec 27, 2007 17.89 18.29 17.79 18.22 10,042 +0.26(+1.43%)
Dec 26, 2007 18.23 18.33 17.90 17.96 3,513 -0.28(-1.54%)
Dec 24, 2007 18.30 18.56 17.88 18.24 13,927 -0.17(-0.90%)
Dec 21, 2007 18.52 18.73 17.99 18.41 14,131 -0.14(-0.76%)
Dec 20, 2007 17.88 18.57 17.79 18.55 15,827 +0.40(+2.19%)
Dec 19, 2007 18.27 18.40 17.87 18.15 21,115 +0.03(+0.18%)
Dec 18, 2007 18.97 18.98 17.84 18.12 32,855 -0.68(-3.61%)
Dec 17, 2007 19.64 19.67 18.65 18.80 14,374 -0.92(-4.66%)
Dec 14, 2007 19.78 19.81 19.66 19.71 25,362 -0.07(-0.33%)
Dec 13, 2007 19.86 19.98 19.02 19.78 14,837 -0.07(-0.38%)
Dec 12, 2007 19.73 20.00 19.68 19.86 18,047 +0.17(+0.88%)
Dec 11, 2007 19.24 19.82 19.24 19.68 7,134 +0.37(+1.93%)
Dec 10, 2007 19.03 19.85 18.72 19.31 12,268 -0.01(-0.04%)
Dec 07, 2007 18.89 19.32 18.47 19.32 13,307 +0.21(+1.08%)
Dec 06, 2007 18.82 19.11 18.28 19.11 13,941 +0.28(+1.49%)
Dec 05, 2007 18.80 18.86 18.59 18.83 4,298 +0.06(+0.31%)
Dec 04, 2007 18.68 19.03 18.47 18.77 12,418 -0.15(-0.79%)
Dec 03, 2007 18.42 18.92 18.25 18.92 10,323 +0.62(+3.39%)
Nov 30, 2007 17.63 18.91 17.55 18.30 35,585 +0.84(+4.83%)
Nov 29, 2007 17.51 17.51 17.37 17.46 2,421 -0.13(-0.75%)
Nov 28, 2007 17.54 17.85 17.38 17.59 8,307 -0.15(-0.84%)
Nov 27, 2007 17.70 18.11 17.65 17.74 2,054 -0.09(-0.51%)
Nov 26, 2007 17.99 18.23 17.83 17.83 774 -0.14(-0.78%)
Nov 23, 2007 17.98 18.31 17.82 17.97 7,494 -0.17(-0.96%)
Nov 21, 2007 18.49 18.49 17.61 18.14 7,530 -0.47(-2.53%)
Nov 20, 2007 18.19 18.61 18.16 18.61 11,483 +0.00(+0.00%)
Nov 19, 2007 17.99 18.80 17.95 18.61 12,829 +0.78(+4.36%)
Nov 16, 2007 17.99 18.16 17.60 17.84 16,969 +0.07(+0.42%)
Nov 15, 2007 18.31 18.31 17.61 17.76 5,739 -0.02(-0.14%)
Nov 14, 2007 17.80 18.11 17.77 17.79 17,122 -0.09(-0.51%)
Nov 13, 2007 18.09 18.13 17.79 17.88 8,196 +0.06(+0.32%)
Nov 12, 2007 17.54 18.02 17.54 17.82 5,901 +0.03(+0.19%)
Nov 09, 2007 18.08 18.08 17.54 17.79 15,203 +0.02(+0.09%)
Nov 08, 2007 17.69 17.77 17.22 17.77 21,089 +0.60(+3.52%)
Nov 07, 2007 18.19 18.19 17.03 17.17 11,625 -1.03(-5.68%)
Nov 06, 2007 18.04 18.20 17.99 18.20 3,559 +0.31(+1.76%)
Nov 05, 2007 18.08 18.08 17.75 17.89 8,843 +0.00(+0.00%)
Nov 02, 2007 19.04 19.04 17.89 17.89 5,771 -1.23(-6.45%)
Nov 01, 2007 19.53 19.53 19.04 19.12 14,133 -0.43(-2.20%)
Oct 31, 2007 19.38 19.68 19.37 19.55 3,877 +0.46(+2.38%)
Oct 30, 2007 18.78 19.52 18.75 19.09 7,975 +0.34(+1.81%)
Oct 29, 2007 18.33 18.85 18.27 18.75 5,625 +0.69(+3.85%)
Oct 26, 2007 18.20 18.23 17.80 18.06 77,608 +0.47(+2.68%)
Oct 25, 2007 18.86 18.86 17.44 17.59 9,934 -1.48(-7.77%)
Oct 24, 2007 19.23 19.23 19.07 19.07 2,654 -0.07(-0.39%)
Oct 23, 2007 19.23 19.24 18.86 19.14 23,235 +0.19(+1.00%)
Oct 22, 2007 18.85 18.95 18.80 18.95 7,252 +0.12(+0.61%)
Oct 19, 2007 19.45 19.45 18.80 18.84 5,040 -0.72(-3.68%)
Oct 18, 2007 19.63 19.63 19.45 19.56 3,869 -0.16(-0.80%)
Oct 17, 2007 20.24 20.25 19.71 19.71 4,109 -0.44(-2.18%)
Oct 16, 2007 19.86 20.38 19.86 20.15 7,813 +0.06(+0.29%)
Oct 15, 2007 20.01 20.14 20.01 20.10 3,082 +0.31(+1.59%)
Oct 12, 2007 19.64 20.06 19.52 19.78 26,371 +0.31(+1.62%)
Oct 11, 2007 20.92 20.92 19.23 19.47 49,482 -1.27(-6.11%)
Oct 10, 2007 20.72 20.96 20.72 20.73 20,675 -0.17(-0.79%)
Oct 09, 2007 20.81 21.56 20.81 20.90 13,883 -0.22(-1.02%)
Oct 08, 2007 21.28 21.28 21.02 21.11 7,292 -0.15(-0.70%)
Oct 05, 2007 21.19 21.35 21.18 21.26 9,871 -0.02(-0.08%)
Oct 04, 2007 21.01 21.51 20.71 21.28 25,094 +0.31(+1.46%)
Oct 03, 2007 21.30 21.50 20.68 20.97 63,678 -1.17(-5.30%)
Oct 02, 2007 21.51 22.28 21.51 22.15 4,873 +0.78(+3.64%)
Oct 01, 2007 22.16 22.16 21.37 21.37 4,057 -0.97(-4.33%)
Sep 28, 2007 21.96 22.50 21.96 22.34 8,279 +0.55(+2.51%)
Sep 27, 2007 21.92 22.09 21.79 21.79 4,114 -0.18(-0.83%)
Sep 26, 2007 21.64 21.97 21.31 21.97 7,047 +0.20(+0.91%)
Sep 25, 2007 21.39 21.92 21.34 21.77 8,064 +0.45(+2.13%)
Sep 24, 2007 21.15 21.39 21.14 21.32 2,514 -0.09(-0.43%)
Sep 21, 2007 21.51 21.51 21.11 21.41 1,843 -0.30(-1.37%)
Sep 20, 2007 21.51 21.71 21.47 21.71 1,486 +0.10(+0.46%)
Sep 19, 2007 21.65 21.92 21.61 21.61 1,329 -0.11(-0.50%)
Sep 18, 2007 21.78 21.78 21.55 21.72 14,361 +0.17(+0.77%)
Sep 17, 2007 21.53 21.63 21.51 21.55 2,780 +0.04(+0.19%)
Sep 14, 2007 21.51 21.92 21.51 21.51 3,142 -0.21(-0.95%)
Sep 13, 2007 21.77 21.84 21.67 21.72 10,649 +0.09(+0.42%)
Sep 12, 2007 21.65 21.75 21.59 21.63 5,681 -0.09(-0.42%)
Sep 11, 2007 21.80 21.84 21.58 21.72 9,115 +0.00(+0.00%)
Sep 10, 2007 22.25 22.25 21.66 21.72 11,707 -0.55(-2.45%)
Sep 07, 2007 22.86 22.97 22.26 22.26 3,868 -0.89(-3.82%)
Sep 06, 2007 22.65 23.16 22.59 23.15 10,512 +0.56(+2.49%)
Sep 05, 2007 23.11 23.24 22.59 22.59 17,632 -1.07(-4.51%)
Sep 04, 2007 22.74 23.99 22.74 23.65 11,469 +1.00(+4.42%)
Aug 31, 2007 21.97 22.65 21.97 22.65 1,564 +0.41(+1.86%)
Aug 30, 2007 21.97 22.30 21.91 22.24 5,376 +0.15(+0.67%)
Aug 29, 2007 21.97 22.09 21.97 22.09 362 -0.29(-1.29%)
Aug 28, 2007 21.97 22.38 21.54 22.38 4,623 +0.14(+0.63%)
Aug 27, 2007 22.95 22.95 21.96 22.24 8,705 -0.54(-2.36%)
Aug 24, 2007 22.16 23.15 22.16 22.78 10,853 +0.71(+3.22%)
Aug 23, 2007 21.50 22.07 21.50 22.06 7,055 +0.36(+1.64%)
Aug 22, 2007 20.97 21.71 20.97 21.71 3,054 +0.83(+3.96%)
Aug 21, 2007 20.59 21.10 19.95 20.88 7,494 +0.28(+1.37%)
Aug 20, 2007 20.60 20.86 20.60 20.60 3,970 -0.08(-0.40%)
Aug 17, 2007 20.91 21.01 20.64 20.68 2,905 -0.14(-0.68%)
Aug 16, 2007 21.31 21.31 20.60 20.82 7,687 -0.38(-1.79%)
Aug 15, 2007 21.10 21.43 21.10 21.20 1,208 -0.22(-1.00%)
Aug 14, 2007 22.01 22.05 21.26 21.42 13,279 -0.71(-3.22%)
Aug 13, 2007 20.19 22.52 20.19 22.13 29,115 +1.99(+9.86%)
Aug 10, 2007 20.30 20.48 19.85 20.14 14,638 -0.47(-2.29%)
Aug 09, 2007 21.34 21.34 20.48 20.62 4,663 -0.28(-1.35%)
Aug 08, 2007 21.55 21.97 20.90 20.90 8,756 -0.46(-2.17%)
Aug 07, 2007 21.24 21.36 21.01 21.36 3,308 +0.12(+0.58%)
Aug 06, 2007 21.23 21.24 20.90 21.24 6,013 -0.05(-0.23%)
Aug 03, 2007 21.28 21.51 21.28 21.29 6,366 -0.02(-0.08%)
Aug 02, 2007 21.53 21.53 21.23 21.30 10,755 -0.65(-2.94%)
Aug 01, 2007 21.72 22.07 21.68 21.95 62,660 +0.18(+0.84%)
Jul 31, 2007 21.66 22.21 21.66 21.77 2,054 -0.25(-1.13%)
Jul 30, 2007 21.63 22.13 21.51 22.01 8,848 +0.83(+3.90%)
Jul 27, 2007 21.71 21.71 21.18 21.19 1,886 -0.35(-1.62%)
Jul 26, 2007 21.85 21.85 21.21 21.54 9,864 -0.07(-0.30%)
Jul 25, 2007 22.23 22.23 21.60 21.60 4,013 -0.38(-1.73%)
Jul 24, 2007 22.24 22.25 21.98 21.98 27,549 -0.10(-0.45%)
Jul 23, 2007 21.93 22.08 21.93 22.08 846 +0.01(+0.04%)
Jul 20, 2007 21.53 22.07 21.53 22.07 3,611 +0.32(+1.48%)
Jul 19, 2007 21.80 21.94 21.75 21.75 2,115 -0.07(-0.30%)
Jul 18, 2007 22.01 22.12 21.01 21.82 34,949 -1.24(-5.38%)
Jul 17, 2007 22.85 23.06 22.75 23.06 7,171 -0.12(-0.50%)
Jul 16, 2007 23.57 23.57 23.17 23.17 1,934 -0.41(-1.75%)
Jul 13, 2007 23.31 23.67 23.14 23.59 10,615 +0.59(+2.55%)
Jul 12, 2007 22.89 23.02 22.85 23.00 5,098 -0.24(-1.03%)
Jul 11, 2007 23.31 23.36 23.10 23.24 5,719 -0.12(-0.50%)
Jul 10, 2007 23.38 23.48 23.27 23.35 6,406 -0.16(-0.67%)
Jul 09, 2007 23.70 23.70 23.51 23.51 2,230 -0.20(-0.84%)
Jul 06, 2007 23.50 23.71 23.50 23.71 854 +0.20(+0.84%)
Jul 05, 2007 23.69 23.76 23.45 23.51 4,587 -0.31(-1.32%)
Jul 03, 2007 23.95 23.97 23.83 23.83 519 -0.01(-0.04%)
Jul 02, 2007 24.41 24.52 23.84 23.84 3,175 -0.83(-3.38%)
Jun 29, 2007 24.45 24.67 24.45 24.67 2,967 +0.36(+1.46%)
Jun 28, 2007 24.23 24.41 24.10 24.31 4,079 -0.21(-0.84%)
Jun 27, 2007 24.14 24.61 24.13 24.52 10,662 -0.12(-0.47%)
Jun 26, 2007 23.74 24.82 23.55 24.64 26,090 +1.11(+4.71%)
Jun 25, 2007 23.64 23.64 23.43 23.53 2,720 -0.10(-0.42%)
Jun 22, 2007 23.59 23.77 23.58 23.63 5,843 -0.18(-0.76%)
Jun 21, 2007 23.73 23.81 23.71 23.81 3,100 -0.01(-0.03%)
Jun 20, 2007 23.45 23.86 23.45 23.82 2,901 +0.24(+1.02%)
Jun 19, 2007 23.36 23.58 23.36 23.58 483 +0.10(+0.42%)
Jun 18, 2007 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 15, 2007 23.37 23.48 23.32 23.48 2,417 +0.07(+0.32%)
Jun 14, 2007 23.83 23.83 23.27 23.40 9,911 -0.38(-1.60%)
Jun 13, 2007 23.59 23.78 23.59 23.78 1,329 +0.12(+0.49%)
Jun 12, 2007 23.58 23.75 23.42 23.67 5,802 +0.09(+0.39%)
Jun 11, 2007 23.56 23.69 23.56 23.58 846 +0.00(+0.00%)
Jun 08, 2007 23.58 23.58 23.58 23.58 120 +0.00(+0.00%)
Jun 07, 2007 23.29 23.65 23.29 23.58 6,555 +0.04(+0.18%)
Jun 06, 2007 23.16 23.54 23.16 23.54 4,952 +0.26(+1.14%)
Jun 05, 2007 23.09 23.35 23.09 23.27 15,021 +0.22(+0.97%)
Jun 04, 2007 22.87 23.16 22.87 23.05 6,100 +0.13(+0.58%)
Jun 01, 2007 22.86 22.92 22.72 22.92 11,124 +0.17(+0.76%)
May 31, 2007 22.50 22.74 22.44 22.74 6,145 +0.31(+1.36%)
May 30, 2007 22.61 22.61 22.44 22.44 7,393 -0.07(-0.29%)
May 29, 2007 22.53 22.59 22.39 22.50 10,976 +0.08(+0.37%)
May 25, 2007 22.81 22.96 22.39 22.42 16,720 -0.57(-2.48%)
May 24, 2007 23.08 23.08 22.92 22.99 48,108 -0.09(-0.39%)
May 23, 2007 23.02 23.16 22.95 23.08 10,129 -0.05(-0.21%)
May 22, 2007 22.92 23.16 22.92 23.13 2,535 +0.00(+0.00%)
May 21, 2007 23.65 23.65 22.38 23.13 9,657 -0.54(-2.27%)
May 18, 2007 23.82 23.88 23.67 23.67 4,109 -0.32(-1.34%)
May 17, 2007 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
May 16, 2007 24.20 24.20 23.92 23.99 17,034 -0.14(-0.58%)
May 15, 2007 24.02 24.20 24.02 24.13 2,901 +0.10(+0.41%)
May 14, 2007 23.95 24.15 23.91 24.03 9,307 +0.25(+1.04%)
May 11, 2007 23.50 23.89 23.50 23.78 4,230 +0.30(+1.27%)
May 10, 2007 23.48 23.57 23.45 23.49 483 -0.18(-0.77%)
May 09, 2007 23.73 23.75 23.67 23.67 1,208 -0.21(-0.87%)
May 08, 2007 23.53 23.96 23.46 23.88 8,753 +0.28(+1.19%)
May 07, 2007 23.45 23.74 23.45 23.59 3,452 +0.14(+0.60%)
May 04, 2007 23.26 23.68 23.26 23.45 16,621 +0.25(+1.07%)
May 03, 2007 22.60 23.25 22.56 23.21 9,533 +0.32(+1.41%)
May 02, 2007 23.16 23.16 22.78 22.88 3,163 -0.22(-0.93%)
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.