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, 2009 8.860 8.860 8.480 8.521 14,334 -0.28(-3.20%)
Apr 29, 2009 8.604 8.861 8.356 8.802 14,680 +0.00(+0.00%)
Apr 28, 2009 8.356 8.811 7.669 8.802 18,452 +0.37(+4.42%)
Apr 27, 2009 10.28 10.28 8.372 8.430 49,004 -1.70(-16.82%)
Apr 24, 2009 9.109 10.42 9.109 10.13 60,576 +1.03(+11.36%)
Apr 23, 2009 7.992 9.100 7.992 9.100 42,219 +1.14(+14.29%)
Apr 22, 2009 7.719 8.050 7.719 7.963 18,768 +0.25(+3.27%)
Apr 21, 2009 7.884 8.124 7.586 7.710 20,829 +0.08(+1.08%)
Apr 20, 2009 7.429 7.630 7.040 7.628 20,033 +0.73(+10.55%)
Apr 17, 2009 6.742 6.900 6.560 6.900 8,197 +0.16(+2.33%)
Apr 16, 2009 6.627 6.742 6.536 6.742 7,682 +0.10(+1.49%)
Apr 15, 2009 6.734 6.734 6.618 6.643 10,102 +0.07(+1.01%)
Apr 14, 2009 6.620 6.741 6.577 6.577 3,215 -0.04(-0.62%)
Apr 13, 2009 6.618 6.809 6.618 6.618 8,212 -0.10(-1.49%)
Apr 09, 2009 6.825 7.024 6.709 6.718 9,823 +0.18(+2.80%)
Apr 08, 2009 6.403 6.809 6.321 6.536 5,959 -0.07(-1.00%)
Apr 07, 2009 6.196 6.726 6.056 6.602 9,203 -0.02(-0.25%)
Apr 06, 2009 5.874 7.032 5.874 6.618 38,284 +0.75(+12.83%)
Apr 03, 2009 5.460 5.874 5.460 5.866 21,118 +0.32(+5.82%)
Apr 02, 2009 5.286 5.675 5.286 5.543 15,829 +0.33(+6.35%)
Apr 01, 2009 5.047 5.344 5.047 5.212 3,911 +0.18(+3.62%)
Mar 31, 2009 5.129 5.419 4.972 5.030 7,618 +0.06(+1.16%)
Mar 30, 2009 5.171 5.171 4.972 4.972 9,609 -0.36(-6.82%)
Mar 26, 2009 4.881 5.369 4.881 5.336 24,809 +0.46(+9.32%)
Mar 25, 2009 4.550 4.964 4.550 4.881 32,028 +0.20(+4.24%)
Mar 24, 2009 4.550 4.740 4.547 4.683 46,514 +0.19(+4.24%)
Mar 23, 2009 4.352 4.666 4.352 4.492 18,788 -0.05(-1.09%)
Mar 20, 2009 4.757 4.757 4.451 4.542 17,936 -0.26(-5.34%)
Mar 19, 2009 4.716 4.947 4.683 4.798 11,664 +0.17(+3.57%)
Mar 18, 2009 4.343 4.716 4.343 4.633 42,785 +0.11(+2.38%)
Mar 17, 2009 4.352 4.525 4.302 4.525 20,342 +0.18(+4.19%)
Mar 16, 2009 4.476 4.625 4.343 4.343 8,989 -0.01(-0.19%)
Mar 13, 2009 5.104 5.171 4.352 4.352 61,114 -0.28(-6.07%)
Mar 12, 2009 4.070 4.831 4.070 4.633 18,904 +0.75(+19.40%)
Mar 11, 2009 3.814 3.963 3.640 3.880 15,189 +0.10(+2.63%)
Mar 10, 2009 3.400 4.012 3.400 3.781 12,338 +0.43(+12.84%)
Mar 09, 2009 3.466 3.466 3.111 3.351 22,352 -0.16(-4.48%)
Mar 06, 2009 3.615 3.930 3.450 3.508 21,726 +0.01(+0.24%)
Mar 05, 2009 4.244 4.244 3.326 3.499 28,829 -0.46(-11.51%)
Mar 04, 2009 4.004 4.178 3.797 3.954 24,386 -0.31(-7.18%)
Mar 02, 2009 4.352 4.360 4.188 4.261 33,707 -0.02(-0.58%)
Feb 27, 2009 4.343 4.393 4.261 4.285 22,115 -0.04(-0.96%)
Feb 26, 2009 4.219 4.418 4.211 4.327 79,423 +0.14(+3.36%)
Feb 25, 2009 4.194 4.269 4.128 4.186 23,841 +0.10(+2.43%)
Feb 24, 2009 3.764 4.252 3.756 4.087 20,187 +0.22(+5.78%)
Feb 23, 2009 4.567 4.567 3.648 3.863 18,917 -0.76(-16.46%)
Feb 20, 2009 4.798 4.798 4.410 4.625 6,841 -0.21(-4.28%)
Feb 19, 2009 4.765 4.831 4.649 4.831 13,076 -0.07(-1.35%)
Feb 18, 2009 4.964 4.964 4.889 4.898 2,852 -0.10(-1.99%)
Feb 17, 2009 4.980 5.237 4.939 4.997 13,628 -0.02(-0.49%)
Feb 13, 2009 5.021 5.129 4.964 5.022 17,240 -0.02(-0.49%)
Feb 12, 2009 5.047 5.171 5.005 5.047 21,515 +0.00(+0.00%)
Feb 11, 2009 5.129 5.129 4.980 5.047 54,594 -0.02(-0.41%)
Feb 10, 2009 5.063 5.080 5.047 5.067 2,253 +0.01(+0.25%)
Feb 09, 2009 5.146 5.278 5.047 5.055 10,693 +0.01(+0.16%)
Feb 06, 2009 5.138 5.194 5.005 5.047 8,456 -0.05(-0.97%)
Feb 05, 2009 5.190 5.435 5.088 5.096 10,864 +0.03(+0.65%)
Feb 04, 2009 5.138 5.187 4.931 5.063 22,581 +0.08(+1.66%)
Feb 03, 2009 5.775 5.775 4.980 4.980 17,316 -0.98(-16.39%)
Feb 02, 2009 5.791 5.957 5.419 5.957 6,029 +0.27(+4.80%)
Jan 30, 2009 6.213 6.213 5.684 5.684 22,513 -0.53(-8.52%)
Jan 29, 2009 6.412 6.420 6.205 6.213 5,166 -0.08(-1.31%)
Jan 28, 2009 6.329 6.329 6.205 6.296 16,109 +0.08(+1.33%)
Jan 27, 2009 6.494 6.510 6.205 6.213 4,460 -0.16(-2.47%)
Jan 26, 2009 6.362 6.817 6.246 6.370 55,781 +0.21(+3.42%)
Jan 23, 2009 6.395 6.395 6.064 6.160 13,176 -0.05(-0.86%)
Jan 22, 2009 6.685 6.693 6.205 6.213 63,096 -0.33(-5.06%)
Jan 21, 2009 6.585 6.811 6.287 6.544 12,928 +0.24(+3.78%)
Jan 20, 2009 6.387 6.585 6.279 6.306 8,538 -0.11(-1.65%)
Jan 16, 2009 6.577 6.577 6.412 6.412 2,901 -0.21(-3.12%)
Jan 15, 2009 6.602 6.618 6.599 6.618 3,215 +0.02(+0.29%)
Jan 14, 2009 6.618 6.623 6.599 6.599 4,938 +0.09(+1.36%)
Jan 13, 2009 7.197 7.239 6.486 6.511 5,655 -0.43(-6.20%)
Jan 12, 2009 7.073 7.133 6.792 6.941 11,530 -0.13(-1.87%)
Jan 09, 2009 7.040 7.106 6.825 7.073 8,178 +0.00(+0.00%)
Jan 08, 2009 6.958 7.073 6.951 7.073 2,901 +0.02(+0.23%)
Jan 07, 2009 6.817 7.065 6.718 7.057 7,809 -0.27(-3.72%)
Jan 06, 2009 7.065 7.404 7.040 7.330 15,420 +0.03(+0.45%)
Jan 05, 2009 6.461 7.297 6.461 7.297 9,343 +0.89(+13.81%)
Jan 02, 2009 6.408 6.412 6.354 6.412 17,749 +0.02(+0.26%)
Dec 31, 2008 6.177 6.395 5.998 6.395 0 +0.26(+4.18%)
Dec 30, 2008 5.998 6.139 5.998 6.139 5,976 +0.14(+2.34%)
Dec 29, 2008 6.048 6.180 5.882 5.998 121,617 -0.17(-2.68%)
Dec 26, 2008 6.180 6.180 6.039 6.163 1,027 -0.02(-0.27%)
Dec 24, 2008 6.056 6.180 6.048 6.180 545 -0.10(-1.58%)
Dec 23, 2008 6.155 6.321 6.048 6.279 4,606 -0.21(-3.19%)
Dec 22, 2008 6.263 6.544 6.006 6.486 7,673 +0.28(+4.53%)
Dec 19, 2008 6.039 6.428 5.957 6.205 37,989 +0.12(+1.90%)
Dec 18, 2008 6.287 6.403 6.048 6.089 28,399 -0.32(-5.03%)
Dec 17, 2008 5.584 6.478 5.394 6.412 31,902 +1.02(+18.87%)
Dec 16, 2008 5.357 5.584 5.253 5.394 54,982 +0.34(+6.71%)
Dec 15, 2008 5.270 5.609 4.964 5.055 43,719 -0.05(-0.89%)
Dec 12, 2008 6.023 6.023 4.964 5.100 69,345 -0.92(-15.32%)
Dec 11, 2008 5.998 6.196 5.791 6.023 16,985 +0.00(+0.00%)
Dec 10, 2008 6.618 6.618 5.899 6.023 10,552 -0.43(-6.67%)
Dec 09, 2008 6.221 6.618 6.205 6.453 7,037 +0.25(+4.00%)
Dec 08, 2008 6.254 6.312 6.205 6.205 2,417 -0.14(-2.17%)
Dec 05, 2008 5.998 6.354 5.817 6.342 10,048 +0.13(+2.08%)
Dec 04, 2008 6.503 6.618 5.808 6.213 29,614 -0.16(-2.47%)
Dec 03, 2008 6.999 7.338 6.287 6.370 8,295 -1.08(-14.44%)
Dec 02, 2008 6.258 7.446 6.258 7.446 8,769 +0.58(+8.43%)
Dec 01, 2008 6.378 6.875 6.014 6.867 6,324 +0.66(+10.67%)
Nov 28, 2008 6.188 6.205 6.188 6.205 1,934 +0.41(+7.14%)
Nov 26, 2008 5.915 7.189 5.626 5.791 23,041 -0.12(-2.10%)
Nov 25, 2008 6.519 7.032 5.915 5.915 8,723 -0.84(-12.48%)
Nov 24, 2008 6.858 6.858 6.395 6.759 6,998 -0.10(-1.45%)
Nov 21, 2008 7.454 7.454 6.825 6.858 4,173 -0.60(-7.99%)
Nov 20, 2008 7.653 7.653 7.454 7.454 6,747 -0.27(-3.53%)
Nov 19, 2008 7.702 7.735 7.677 7.727 7,395 -0.13(-1.68%)
Nov 18, 2008 7.859 7.942 7.661 7.859 9,851 -0.18(-2.26%)
Nov 17, 2008 7.983 8.041 7.983 8.041 832 +0.00(+0.00%)
Nov 14, 2008 7.487 8.041 7.487 8.041 3,280 -0.01(-0.10%)
Nov 13, 2008 7.462 8.050 7.446 8.050 6,187 +0.25(+3.24%)
Nov 12, 2008 7.801 7.797 7.797 7.797 0 +0.00(+0.00%)
Nov 11, 2008 7.810 7.810 7.797 7.797 725 +0.12(+1.56%)
Nov 10, 2008 8.438 8.645 6.685 7.677 17,020 -0.76(-9.02%)
Nov 07, 2008 8.480 8.480 8.438 8.438 2,079 -0.15(-1.74%)
Nov 06, 2008 8.707 8.707 8.438 8.588 4,889 -0.12(-1.32%)
Nov 05, 2008 8.240 8.707 8.190 8.703 8,468 +0.28(+3.34%)
Nov 04, 2008 8.290 8.422 8.124 8.422 6,500 +0.23(+2.83%)
Nov 03, 2008 8.041 8.265 7.859 8.190 8,219 -0.12(-1.49%)
Oct 31, 2008 8.306 8.437 8.108 8.314 10,690 +0.21(+2.55%)
Oct 30, 2008 8.256 8.256 8.108 8.108 3,795 -0.14(-1.75%)
Oct 29, 2008 8.273 8.290 8.066 8.252 3,529 +0.25(+3.15%)
Oct 28, 2008 8.852 8.852 8.000 8.000 4,807 -0.68(-7.82%)
Oct 27, 2008 8.918 9.133 8.587 8.678 6,816 +0.41(+4.90%)
Oct 24, 2008 7.694 8.397 7.694 8.273 33,087 +0.53(+6.80%)
Oct 23, 2008 8.232 8.568 7.735 7.746 18,008 -0.65(-7.75%)
Oct 22, 2008 10.19 10.19 8.314 8.397 10,447 -0.17(-1.93%)
Oct 21, 2008 10.32 10.32 8.273 8.563 16,801 -0.68(-7.34%)
Oct 20, 2008 8.745 9.257 8.563 9.241 4,714 +0.65(+7.61%)
Oct 17, 2008 8.488 8.587 8.314 8.587 21,153 +0.16(+1.86%)
Oct 16, 2008 8.529 8.695 8.232 8.430 30,944 +0.10(+1.19%)
Oct 15, 2008 8.596 8.745 8.331 8.331 4,351 -0.26(-3.08%)
Oct 14, 2008 9.282 10.18 8.596 8.596 34,086 -0.23(-2.62%)
Oct 13, 2008 9.282 9.307 8.811 8.827 4,714 +0.12(+1.33%)
Oct 10, 2008 9.100 9.100 8.687 8.711 4,472 -0.69(-7.31%)
Oct 09, 2008 9.166 9.812 8.852 9.398 10,757 +0.31(+3.37%)
Oct 08, 2008 9.803 9.870 8.769 9.092 15,834 -0.54(-5.58%)
Oct 07, 2008 9.928 9.928 9.630 9.630 7,010 -0.30(-3.00%)
Oct 06, 2008 10.31 10.31 9.059 9.928 12,377 -0.54(-5.14%)
Oct 03, 2008 9.928 12.00 9.564 10.47 20,386 +0.91(+9.52%)
Oct 02, 2008 9.597 9.597 9.051 9.555 22,395 +0.46(+5.00%)
Oct 01, 2008 9.894 9.894 8.778 9.100 19,178 -0.01(-0.09%)
Sep 30, 2008 8.943 9.382 8.273 9.109 56,283 +0.10(+1.10%)
Sep 29, 2008 11.00 11.17 5.059 9.009 19,500 -2.17(-19.39%)
Sep 26, 2008 11.40 11.40 10.86 11.18 8,467 -0.28(-2.46%)
Sep 25, 2008 11.48 11.52 11.40 11.46 15,028 -0.05(-0.40%)
Sep 24, 2008 11.90 11.90 11.50 11.50 6,342 -0.11(-0.96%)
Sep 23, 2008 11.88 11.88 11.23 11.62 11,382 -0.38(-3.17%)
Sep 22, 2008 12.47 12.47 11.86 12.00 5,422 +0.48(+4.17%)
Sep 19, 2008 11.55 11.88 10.85 11.52 12,505 +0.02(+0.22%)
Sep 18, 2008 11.63 12.03 11.38 11.49 10,736 -0.14(-1.21%)
Sep 17, 2008 12.64 12.65 11.62 11.63 6,492 -0.83(-6.64%)
Sep 16, 2008 11.92 12.57 11.92 12.46 5,346 -0.16(-1.25%)
Sep 15, 2008 12.71 12.71 12.55 12.62 2,103 -0.21(-1.61%)
Sep 12, 2008 13.36 13.38 12.82 12.82 6,889 -0.87(-6.34%)
Sep 11, 2008 13.37 13.69 13.37 13.69 1,087 +0.00(+0.00%)
Sep 10, 2008 13.24 14.01 13.24 13.69 5,661 +0.42(+3.18%)
Sep 09, 2008 13.29 13.37 13.24 13.27 2,538 -0.11(-0.80%)
Sep 08, 2008 13.26 13.38 13.02 13.38 5,548 +0.41(+3.13%)
Sep 05, 2008 13.32 13.32 12.97 12.97 4,535 -0.50(-3.69%)
Sep 04, 2008 13.24 13.47 13.24 13.47 1,692 +0.35(+2.65%)
Sep 03, 2008 13.20 13.21 13.11 13.12 1,489 -0.03(-0.25%)
Sep 02, 2008 13.80 13.87 13.11 13.15 11,301 -0.41(-2.99%)
Aug 29, 2008 14.01 14.01 13.53 13.56 6,567 -0.41(-2.96%)
Aug 28, 2008 13.19 14.01 13.16 13.97 14,413 +1.07(+8.27%)
Aug 27, 2008 12.62 13.03 12.57 12.91 5,318 +0.56(+4.56%)
Aug 26, 2008 12.04 12.60 12.03 12.34 8,017 +0.30(+2.47%)
Aug 25, 2008 11.79 12.05 11.62 12.05 12,684 +0.26(+2.18%)
Aug 22, 2008 11.88 11.88 11.79 11.79 5,492 +0.00(+0.00%)
Aug 21, 2008 11.83 11.83 11.79 11.79 3,602 -0.17(-1.38%)
Aug 20, 2008 11.91 11.97 11.79 11.95 5,125 -0.02(-0.14%)
Aug 19, 2008 12.44 12.44 11.79 11.97 12,874 -0.20(-1.63%)
Aug 18, 2008 12.34 12.73 12.16 12.17 11,057 +0.08(+0.69%)
Aug 15, 2008 11.79 12.28 11.79 12.09 10,854 +0.21(+1.74%)
Aug 14, 2008 11.81 12.09 11.81 11.88 8,692 +0.09(+0.77%)
Aug 13, 2008 11.83 12.14 11.79 11.79 5,881 -0.13(-1.11%)
Aug 12, 2008 11.91 11.95 11.83 11.92 2,357 +0.07(+0.63%)
Aug 11, 2008 12.00 12.27 11.85 11.85 8,136 -0.12(-0.97%)
Aug 08, 2008 12.65 12.82 11.87 11.96 10,314 -0.68(-5.37%)
Aug 07, 2008 12.62 12.72 12.57 12.64 4,177 -0.17(-1.36%)
Aug 06, 2008 11.83 12.81 11.79 12.81 9,694 +0.91(+7.64%)
Aug 05, 2008 12.05 12.05 11.85 11.90 5,128 -0.22(-1.77%)
Aug 04, 2008 12.14 12.19 12.04 12.12 7,818 -0.07(-0.61%)
Aug 01, 2008 12.22 12.39 12.14 12.19 1,497 -0.09(-0.74%)
Jul 31, 2008 11.96 12.38 11.96 12.29 13,026 +0.25(+2.06%)
Jul 30, 2008 12.09 12.17 12.04 12.04 21,188 +0.09(+0.76%)
Jul 29, 2008 11.95 12.97 11.95 11.95 10,632 -0.48(-3.86%)
Jul 28, 2008 13.00 13.04 12.36 12.43 7,248 -0.43(-3.35%)
Jul 25, 2008 13.32 13.32 12.82 12.86 35,049 -0.14(-1.08%)
Jul 24, 2008 13.93 13.93 13.00 13.00 10,112 -0.69(-5.08%)
Jul 23, 2008 12.82 14.61 12.82 13.69 28,932 +0.75(+5.76%)
Jul 22, 2008 13.55 13.55 12.82 12.95 17,555 -0.27(-2.02%)
Jul 21, 2008 12.92 13.24 12.83 13.21 7,856 +0.46(+3.57%)
Jul 18, 2008 12.39 13.73 12.39 12.76 23,965 +0.04(+0.32%)
Jul 17, 2008 12.69 12.79 12.27 12.72 9,291 +0.34(+2.74%)
Jul 16, 2008 12.41 12.72 12.20 12.38 16,110 -0.17(-1.32%)
Jul 15, 2008 12.24 12.74 11.91 12.54 8,088 -0.02(-0.13%)
Jul 14, 2008 11.92 12.62 11.92 12.56 165,838 +0.52(+4.33%)
Jul 11, 2008 12.00 12.05 11.83 12.04 8,041 -0.30(-2.41%)
Jul 10, 2008 12.00 12.36 11.91 12.34 5,076 +0.02(+0.13%)
Jul 09, 2008 12.09 12.44 12.01 12.32 9,904 +0.07(+0.61%)
Jul 08, 2008 11.86 12.34 11.84 12.24 13,060 +0.41(+3.50%)
Jul 07, 2008 12.06 12.41 11.71 11.83 17,505 +0.00(+0.00%)
Jul 04, 2008 12.82 12.82 11.81 11.83 18,501 +0.00(+0.00%)
Jul 03, 2008 12.82 12.82 11.81 11.83 18,501 -1.17(-9.03%)
Jul 02, 2008 13.12 13.32 12.91 13.01 8,098 -0.23(-1.75%)
Jul 01, 2008 13.25 13.32 12.91 13.24 11,423 -0.01(-0.06%)
Jun 30, 2008 13.87 13.90 13.24 13.24 22,012 -0.48(-3.50%)
Jun 27, 2008 14.16 14.41 13.69 13.72 5,456 -0.01(-0.06%)
Jun 26, 2008 13.53 13.85 13.53 13.73 3,142 +0.27(+2.03%)
Jun 25, 2008 13.68 14.19 13.40 13.46 23,071 +0.00(+0.00%)
Jun 24, 2008 15.19 15.46 13.15 13.46 49,595 -2.04(-13.18%)
Jun 23, 2008 15.40 15.59 15.11 15.50 14,746 +0.18(+1.19%)
Jun 20, 2008 15.93 15.93 15.03 15.32 17,438 -0.52(-3.29%)
Jun 19, 2008 16.01 16.01 15.84 15.84 5,445 -0.34(-2.07%)
Jun 18, 2008 16.34 16.34 16.02 16.18 4,482 -0.14(-0.84%)
Jun 17, 2008 15.93 16.34 15.93 16.31 2,296 +0.19(+1.18%)
Jun 16, 2008 16.17 16.26 15.85 16.12 8,641 -0.29(-1.76%)
Jun 13, 2008 16.13 16.50 16.13 16.41 9,275 +0.51(+3.23%)
Jun 12, 2008 15.87 16.28 15.87 15.90 4,346 -0.03(-0.21%)
Jun 11, 2008 16.22 16.22 15.85 15.93 7,223 -0.07(-0.46%)
Jun 10, 2008 15.97 16.17 15.93 16.01 4,468 -0.02(-0.10%)
Jun 09, 2008 15.93 16.23 15.19 16.02 13,787 +0.06(+0.36%)
Jun 06, 2008 16.13 16.21 15.97 15.97 9,194 -0.25(-1.53%)
Jun 05, 2008 15.94 16.21 15.94 16.21 7,541 +0.08(+0.51%)
Jun 04, 2008 15.93 16.13 15.93 16.13 18,028 +0.00(+0.00%)
Jun 03, 2008 16.12 16.13 16.05 16.13 7,894 +0.00(+0.00%)
Jun 02, 2008 15.87 16.13 15.87 16.13 5,469 +0.21(+1.30%)
May 30, 2008 16.09 16.17 15.84 15.93 8,117 -0.04(-0.26%)
May 29, 2008 16.14 16.23 15.97 15.97 20,055 -0.22(-1.38%)
May 28, 2008 16.22 16.36 16.15 16.19 10,130 +0.24(+1.50%)
May 27, 2008 16.14 16.25 15.93 15.95 14,797 -0.19(-1.18%)
May 26, 2008 15.98 16.20 15.88 16.14 9,457 +0.00(+0.00%)
May 23, 2008 15.98 16.20 15.88 16.14 9,457 -0.08(-0.51%)
May 22, 2008 15.04 16.55 15.04 16.22 97,453 +1.04(+6.87%)
May 21, 2008 15.10 15.37 15.10 15.18 6,303 +0.06(+0.38%)
May 20, 2008 15.25 15.36 14.89 15.12 30,348 -0.01(-0.05%)
May 19, 2008 15.23 15.29 15.10 15.13 23,845 +0.03(+0.22%)
May 16, 2008 15.23 15.23 15.10 15.10 12,139 +0.00(+0.00%)
May 15, 2008 15.54 15.54 15.10 15.10 11,565 -0.27(-1.78%)
May 14, 2008 15.21 15.40 15.21 15.37 4,796 +0.17(+1.09%)
May 13, 2008 14.97 15.21 14.97 15.21 7,141 +0.24(+1.60%)
May 12, 2008 14.74 15.36 14.74 14.97 15,404 +0.08(+0.56%)
May 09, 2008 14.96 15.16 14.88 14.88 20,198 -0.33(-2.17%)
May 08, 2008 14.77 15.21 14.67 15.21 15,873 +0.58(+3.96%)
May 07, 2008 15.69 15.69 14.60 14.63 26,666 -1.27(-7.96%)
May 06, 2008 15.47 15.90 15.19 15.90 42,222 +0.54(+3.50%)
May 05, 2008 15.64 15.64 14.94 15.36 18,666 -0.28(-1.80%)
May 02, 2008 15.66 15.72 15.39 15.64 7,494 +0.01(+0.05%)
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.