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, 2010 11.57 11.57 11.13 11.17 44,412 -0.40(-3.43%)
Apr 29, 2010 11.43 11.57 11.17 11.57 35,224 +0.22(+1.97%)
Apr 28, 2010 11.25 11.70 11.25 11.34 19,602 -0.15(-1.30%)
Apr 27, 2010 11.55 11.63 11.29 11.49 25,386 -0.12(-1.07%)
Apr 26, 2010 11.82 12.29 11.42 11.62 37,159 -0.16(-1.33%)
Apr 23, 2010 11.42 11.82 11.33 11.77 33,891 +0.29(+2.52%)
Apr 22, 2010 11.18 11.49 11.17 11.48 98,941 +0.30(+2.66%)
Apr 21, 2010 10.53 11.41 10.53 11.19 36,327 +0.51(+4.81%)
Apr 20, 2010 10.33 10.67 9.994 10.67 43,684 +0.31(+3.03%)
Apr 19, 2010 9.787 10.48 9.787 10.36 59,822 +0.51(+5.21%)
Apr 16, 2010 9.390 9.894 9.390 9.845 45,709 +0.46(+4.94%)
Apr 15, 2010 9.018 9.613 9.018 9.382 34,276 +0.36(+4.04%)
Apr 14, 2010 8.695 9.018 8.695 9.018 22,909 +0.41(+4.71%)
Apr 13, 2010 8.546 8.629 8.488 8.612 26,422 +0.02(+0.29%)
Apr 12, 2010 8.802 8.935 8.517 8.587 13,866 -0.20(-2.26%)
Apr 09, 2010 8.529 9.067 8.496 8.786 30,156 +0.26(+3.01%)
Apr 08, 2010 8.720 8.736 8.529 8.529 14,833 -0.21(-2.37%)
Apr 07, 2010 8.620 8.951 8.620 8.736 14,287 +0.07(+0.86%)
Apr 06, 2010 8.860 8.860 8.513 8.662 24,142 -0.29(-3.23%)
Apr 05, 2010 8.538 8.960 8.538 8.951 15,386 +0.30(+3.44%)
Apr 01, 2010 8.488 8.654 8.654 8.654 14,505 +0.28(+3.36%)
Mar 31, 2010 8.687 8.761 8.372 8.372 39,821 -0.39(-4.44%)
Mar 30, 2010 8.771 8.852 8.571 8.761 6,182 -0.02(-0.19%)
Mar 29, 2010 8.968 9.034 8.538 8.778 26,457 -0.17(-1.94%)
Mar 26, 2010 9.257 9.257 8.910 8.951 6,014 -0.24(-2.61%)
Mar 25, 2010 9.572 9.580 9.191 9.191 4,925 -0.31(-3.31%)
Mar 24, 2010 9.655 9.754 9.249 9.506 20,780 -0.24(-2.46%)
Mar 23, 2010 10.07 10.07 9.530 9.746 23,461 -0.31(-3.12%)
Mar 22, 2010 9.075 10.20 9.075 10.06 53,468 +0.91(+9.95%)
Mar 19, 2010 9.001 9.257 8.381 9.150 71,749 +0.22(+2.41%)
Mar 18, 2010 8.968 9.011 8.918 8.935 7,144 -0.11(-1.19%)
Mar 17, 2010 8.960 9.075 8.836 9.042 6,393 +0.08(+0.92%)
Mar 16, 2010 8.604 8.968 8.604 8.960 14,658 +0.35(+4.03%)
Mar 15, 2010 8.645 8.687 8.612 8.612 19,318 -0.04(-0.48%)
Mar 12, 2010 8.529 8.687 8.521 8.654 15,642 +0.09(+1.06%)
Mar 11, 2010 8.629 8.629 8.496 8.563 13,604 -0.13(-1.52%)
Mar 10, 2010 8.736 8.749 8.608 8.695 12,762 -0.07(-0.85%)
Mar 09, 2010 8.405 8.836 8.397 8.769 16,239 +0.33(+3.92%)
Mar 08, 2010 8.314 8.438 8.314 8.438 15,874 +0.09(+1.09%)
Mar 05, 2010 8.281 8.430 8.108 8.347 24,447 +0.07(+0.90%)
Mar 04, 2010 8.190 8.273 8.174 8.273 4,894 +0.10(+1.21%)
Mar 03, 2010 8.099 8.223 8.050 8.174 16,909 +0.09(+1.13%)
Mar 02, 2010 8.132 8.248 7.934 8.083 147,492 +0.01(+0.10%)
Mar 01, 2010 8.199 8.232 8.025 8.074 25,265 -0.07(-0.81%)
Feb 26, 2010 8.281 8.314 8.141 8.141 7,678 -0.14(-1.70%)
Feb 25, 2010 8.116 8.281 8.033 8.281 9,323 +0.00(+0.00%)
Feb 24, 2010 8.041 8.281 7.950 8.281 16,003 +0.20(+2.46%)
Feb 23, 2010 8.356 8.389 8.083 8.083 22,742 -0.32(-3.84%)
Feb 22, 2010 8.405 8.422 8.199 8.405 14,855 +0.02(+0.20%)
Feb 19, 2010 8.488 8.505 8.273 8.389 13,550 -0.11(-1.27%)
Feb 18, 2010 8.463 8.496 8.331 8.496 6,113 +0.00(+0.00%)
Feb 17, 2010 8.240 8.538 8.199 8.496 23,816 +0.26(+3.11%)
Feb 16, 2010 8.215 8.240 8.025 8.240 14,324 +0.08(+1.01%)
Feb 12, 2010 7.983 8.157 8.157 8.157 19,460 +0.08(+1.02%)
Feb 11, 2010 7.843 8.074 7.777 8.074 29,139 +0.19(+2.41%)
Feb 10, 2010 7.926 7.934 7.744 7.884 8,880 -0.09(-1.14%)
Feb 09, 2010 7.942 8.000 7.702 7.975 15,352 -0.01(-0.10%)
Feb 08, 2010 8.033 8.033 7.810 7.983 24,607 -0.02(-0.21%)
Feb 05, 2010 8.116 8.116 7.611 8.000 41,199 -0.12(-1.53%)
Feb 04, 2010 8.488 8.538 8.008 8.124 42,005 -0.41(-4.84%)
Feb 03, 2010 8.695 8.728 8.430 8.538 13,749 -0.22(-2.55%)
Feb 02, 2010 8.687 8.769 8.273 8.761 75,903 +0.00(+0.00%)
Feb 01, 2010 8.761 8.761 8.531 8.761 22,998 +0.02(+0.28%)
Jan 29, 2010 8.769 8.852 8.596 8.736 48,689 +0.02(+0.19%)
Jan 28, 2010 8.927 8.968 8.472 8.720 32,566 -0.17(-1.86%)
Jan 27, 2010 8.629 8.918 8.604 8.885 15,804 +0.23(+2.68%)
Jan 26, 2010 8.612 8.976 8.579 8.654 21,652 +0.03(+0.38%)
Jan 25, 2010 8.654 8.678 8.480 8.620 19,809 +0.00(+0.00%)
Jan 22, 2010 8.521 8.844 8.463 8.620 32,498 +0.10(+1.17%)
Jan 21, 2010 8.513 8.645 8.447 8.521 44,687 +0.12(+1.38%)
Jan 20, 2010 8.769 8.976 8.017 8.405 52,427 -0.46(-5.14%)
Jan 19, 2010 8.736 8.910 8.281 8.860 27,603 -0.07(-0.74%)
Jan 15, 2010 9.721 8.927 8.927 8.927 40,009 -0.74(-7.70%)
Jan 14, 2010 9.646 9.866 9.514 9.671 12,131 +0.04(+0.43%)
Jan 13, 2010 9.580 9.729 9.489 9.630 14,138 +0.11(+1.13%)
Jan 12, 2010 9.382 9.679 9.241 9.522 23,469 +0.04(+0.44%)
Jan 11, 2010 9.547 9.547 9.274 9.481 24,387 -0.07(-0.78%)
Jan 08, 2010 9.555 9.704 9.473 9.555 25,117 +0.09(+0.96%)
Jan 07, 2010 9.390 9.646 9.390 9.464 18,000 -0.02(-0.26%)
Jan 06, 2010 9.324 9.754 9.324 9.489 31,000 -0.04(-0.43%)
Jan 05, 2010 9.249 9.605 9.249 9.530 25,972 -0.17(-1.71%)
Jan 04, 2010 9.464 9.746 9.282 9.696 15,050 +0.36(+3.81%)
Dec 31, 2009 9.415 9.340 9.340 9.340 15,592 -0.05(-0.53%)
Dec 30, 2009 9.266 9.390 9.059 9.390 16,420 +0.09(+0.98%)
Dec 29, 2009 9.291 9.456 9.224 9.299 11,307 +0.00(+0.00%)
Dec 28, 2009 9.100 9.299 9.018 9.299 9,047 +0.21(+2.27%)
Dec 24, 2009 9.249 9.249 8.918 9.092 3,087 -0.22(-2.31%)
Dec 23, 2009 9.522 9.646 9.274 9.307 18,687 -0.22(-2.34%)
Dec 22, 2009 9.315 9.646 9.257 9.530 28,452 +0.17(+1.77%)
Dec 21, 2009 8.753 9.588 8.724 9.365 28,182 +0.67(+7.71%)
Dec 18, 2009 8.538 8.860 8.325 8.695 77,252 +0.23(+2.74%)
Dec 17, 2009 8.662 8.976 8.463 8.463 28,163 -0.22(-2.57%)
Dec 16, 2009 8.902 9.026 8.654 8.687 25,606 -0.22(-2.42%)
Dec 15, 2009 9.092 9.100 8.902 8.902 20,305 -0.18(-2.00%)
Dec 14, 2009 8.968 9.224 8.927 9.084 11,437 +0.02(+0.18%)
Dec 11, 2009 9.224 9.282 8.976 9.067 13,063 -0.09(-0.99%)
Dec 10, 2009 9.555 9.572 9.158 9.158 39,029 -0.36(-3.74%)
Dec 09, 2009 8.927 9.621 8.927 9.514 16,572 +0.50(+5.60%)
Dec 08, 2009 9.117 9.117 8.869 9.009 21,890 -0.16(-1.71%)
Dec 07, 2009 9.092 9.431 8.918 9.166 39,456 +0.07(+0.82%)
Dec 04, 2009 9.191 9.299 8.885 9.092 13,107 +0.16(+1.76%)
Dec 03, 2009 9.100 9.332 8.877 8.935 11,947 -0.15(-1.64%)
Dec 02, 2009 8.951 9.348 8.877 9.084 16,752 +0.27(+3.10%)
Dec 01, 2009 8.893 8.935 8.654 8.811 25,823 -0.17(-1.93%)
Nov 30, 2009 9.241 9.241 8.637 8.984 33,360 -0.26(-2.78%)
Nov 27, 2009 9.795 9.795 9.241 9.241 17,233 -0.63(-6.37%)
Nov 25, 2009 10.23 10.34 9.746 9.870 19,424 -0.35(-3.40%)
Nov 24, 2009 10.41 10.43 9.696 10.22 30,778 -0.18(-1.75%)
Nov 23, 2009 10.06 10.51 10.06 10.40 12,125 +0.36(+3.54%)
Nov 20, 2009 10.13 10.15 9.770 10.04 17,201 -0.15(-1.46%)
Nov 19, 2009 10.56 10.84 9.812 10.19 35,290 -0.46(-4.27%)
Nov 18, 2009 10.74 10.74 10.50 10.65 5,542 -0.03(-0.31%)
Nov 17, 2009 10.63 10.74 10.56 10.68 10,099 -0.15(-1.37%)
Nov 16, 2009 10.52 10.95 10.34 10.83 50,922 +0.38(+3.64%)
Nov 13, 2009 10.34 10.81 10.01 10.45 32,434 +0.52(+5.25%)
Nov 12, 2009 11.46 11.46 9.775 9.928 62,381 -1.51(-13.17%)
Nov 11, 2009 11.98 11.98 11.40 11.43 23,240 -0.38(-3.22%)
Nov 10, 2009 11.87 12.18 11.71 11.81 26,807 -0.05(-0.42%)
Nov 09, 2009 11.72 11.92 11.63 11.86 23,933 +0.22(+1.92%)
Nov 06, 2009 11.75 11.97 11.62 11.64 38,530 -0.17(-1.40%)
Nov 05, 2009 11.68 11.84 11.62 11.81 31,475 +0.13(+1.13%)
Nov 04, 2009 11.96 12.12 11.65 11.67 45,330 -0.32(-2.69%)
Nov 03, 2009 11.86 12.48 11.86 12.00 29,625 -0.01(-0.07%)
Nov 02, 2009 11.92 12.24 11.82 12.00 35,595 +0.07(+0.62%)
Oct 30, 2009 11.55 12.29 11.55 11.93 35,333 +0.29(+2.49%)
Oct 29, 2009 11.64 12.00 11.43 11.64 102,055 -0.02(-0.21%)
Oct 28, 2009 11.74 11.81 11.58 11.66 29,751 -0.12(-0.98%)
Oct 27, 2009 12.03 12.25 11.76 11.78 18,643 -0.27(-2.26%)
Oct 26, 2009 12.05 12.19 12.02 12.05 39,224 -0.05(-0.41%)
Oct 23, 2009 12.12 12.37 12.00 12.10 46,905 -0.21(-1.68%)
Oct 22, 2009 12.61 12.61 12.07 12.31 44,500 -0.31(-2.43%)
Oct 21, 2009 13.82 13.83 12.36 12.62 49,236 -1.30(-9.33%)
Oct 20, 2009 13.96 14.91 13.52 13.92 48,965 -0.93(-6.29%)
Oct 19, 2009 15.44 15.44 14.54 14.85 34,092 -0.49(-3.18%)
Oct 16, 2009 15.53 15.56 15.16 15.34 71,773 -0.32(-2.06%)
Oct 15, 2009 14.51 15.66 14.27 15.66 145,556 +1.08(+7.37%)
Oct 14, 2009 14.48 14.68 14.24 14.59 55,586 +0.11(+0.74%)
Oct 13, 2009 14.38 14.48 14.23 14.48 15,864 +0.25(+1.74%)
Oct 12, 2009 14.41 14.44 14.18 14.23 13,122 -0.07(-0.46%)
Oct 09, 2009 14.21 14.41 14.15 14.30 22,005 +0.05(+0.35%)
Oct 08, 2009 14.32 14.52 14.20 14.25 45,913 -0.04(-0.29%)
Oct 07, 2009 13.85 14.44 13.73 14.29 73,633 +0.22(+1.59%)
Oct 06, 2009 13.23 14.15 12.99 14.06 53,810 +0.93(+7.05%)
Oct 05, 2009 12.50 13.21 12.34 13.14 30,392 +0.61(+4.89%)
Oct 02, 2009 12.30 12.53 12.21 12.53 61,867 +0.16(+1.27%)
Oct 01, 2009 12.39 12.39 12.24 12.37 22,557 +0.03(+0.27%)
Sep 30, 2009 12.14 12.40 12.12 12.34 23,799 +0.03(+0.27%)
Sep 29, 2009 12.17 12.39 12.15 12.30 12,780 -0.07(-0.60%)
Sep 28, 2009 12.10 12.57 11.64 12.38 31,693 +0.29(+2.40%)
Sep 25, 2009 12.04 12.47 11.78 12.09 31,631 +0.00(+0.00%)
Sep 24, 2009 13.48 13.82 11.85 12.09 61,052 -1.46(-10.75%)
Sep 23, 2009 14.01 14.01 13.34 13.54 26,122 -0.50(-3.54%)
Sep 22, 2009 14.09 14.09 13.60 14.04 28,578 +0.02(+0.12%)
Sep 21, 2009 13.83 14.06 13.57 14.02 13,660 +0.15(+1.07%)
Sep 18, 2009 14.35 14.35 13.76 13.87 44,622 -0.49(-3.40%)
Sep 17, 2009 13.99 14.37 13.91 14.36 32,082 +0.07(+0.46%)
Sep 16, 2009 13.80 14.30 13.41 14.30 21,107 +0.59(+4.28%)
Sep 15, 2009 14.01 14.30 13.53 13.71 16,009 -0.38(-2.70%)
Sep 14, 2009 13.67 14.15 13.29 14.09 38,165 +0.36(+2.59%)
Sep 11, 2009 14.30 14.31 13.68 13.73 27,522 -0.61(-4.27%)
Sep 10, 2009 14.38 14.52 14.15 14.35 20,564 -0.11(-0.74%)
Sep 09, 2009 14.18 14.64 14.08 14.45 32,417 +0.23(+1.63%)
Sep 08, 2009 14.02 14.30 13.83 14.22 28,420 +0.19(+1.36%)
Sep 04, 2009 13.78 14.11 13.78 14.03 7,175 +0.08(+0.59%)
Sep 03, 2009 14.12 14.12 13.41 13.95 22,652 -0.12(-0.82%)
Sep 02, 2009 14.18 14.43 14.06 14.06 27,966 -0.03(-0.23%)
Sep 01, 2009 13.70 14.46 13.57 14.10 34,079 +0.33(+2.40%)
Aug 31, 2009 14.44 14.44 13.73 13.77 28,444 -0.75(-5.19%)
Aug 28, 2009 14.73 14.77 14.42 14.52 18,786 -0.36(-2.39%)
Aug 27, 2009 14.59 14.88 14.43 14.87 27,716 +0.00(+0.00%)
Aug 26, 2009 14.68 14.90 14.61 14.87 22,675 +0.05(+0.33%)
Aug 25, 2009 14.68 15.03 14.20 14.83 40,673 +0.33(+2.28%)
Aug 24, 2009 14.98 14.98 14.27 14.49 31,572 -0.21(-1.41%)
Aug 21, 2009 14.19 15.16 14.06 14.70 65,663 +0.51(+3.61%)
Aug 20, 2009 14.06 14.27 13.89 14.19 27,757 +0.08(+0.59%)
Aug 19, 2009 14.27 14.40 13.70 14.11 49,719 -0.26(-1.79%)
Aug 18, 2009 13.63 14.44 13.63 14.36 46,614 +0.78(+5.73%)
Aug 17, 2009 13.36 13.72 13.26 13.58 35,184 +0.00(+0.00%)
Aug 14, 2009 13.48 13.92 13.25 13.58 66,384 +0.14(+1.05%)
Aug 13, 2009 13.59 13.60 13.14 13.44 35,400 -0.14(-1.04%)
Aug 12, 2009 13.22 13.65 12.97 13.58 68,009 +0.63(+4.85%)
Aug 11, 2009 12.69 12.99 12.24 12.96 38,073 +0.21(+1.62%)
Aug 10, 2009 12.62 12.91 12.56 12.75 20,751 -0.05(-0.39%)
Aug 07, 2009 12.91 12.91 12.30 12.80 57,749 +0.10(+0.78%)
Aug 06, 2009 12.64 13.01 12.52 12.70 48,643 -0.01(-0.07%)
Aug 05, 2009 12.97 12.99 12.40 12.71 48,967 -0.05(-0.39%)
Aug 04, 2009 12.24 13.06 12.24 12.76 39,676 +0.39(+3.14%)
Aug 03, 2009 12.59 12.76 12.12 12.37 29,375 -0.23(-1.84%)
Jul 31, 2009 12.39 12.72 12.00 12.60 45,875 +0.13(+1.06%)
Jul 30, 2009 11.79 12.50 11.62 12.47 43,718 +0.87(+7.49%)
Jul 29, 2009 12.08 12.08 11.21 11.60 12,920 -0.47(-3.91%)
Jul 28, 2009 12.14 12.20 11.56 12.07 31,706 +0.11(+0.90%)
Jul 27, 2009 11.87 12.11 11.61 11.96 47,094 +0.24(+2.05%)
Jul 24, 2009 11.58 11.83 11.25 11.72 43,648 +0.15(+1.29%)
Jul 23, 2009 11.28 11.62 11.14 11.57 76,118 +0.20(+1.75%)
Jul 22, 2009 10.75 11.38 10.75 11.38 45,712 +0.62(+5.77%)
Jul 21, 2009 10.66 10.75 10.42 10.75 84,557 +0.26(+2.52%)
Jul 20, 2009 10.32 10.55 10.32 10.49 35,796 +0.14(+1.36%)
Jul 17, 2009 10.46 10.53 10.34 10.35 25,056 -0.07(-0.71%)
Jul 16, 2009 10.42 10.65 10.42 10.42 40,286 -0.08(-0.79%)
Jul 15, 2009 10.53 10.75 10.51 10.51 53,493 +0.05(+0.48%)
Jul 14, 2009 10.28 10.55 10.25 10.46 50,055 +0.15(+1.44%)
Jul 13, 2009 10.54 10.66 10.27 10.31 53,517 +0.02(+0.16%)
Jul 10, 2009 9.952 10.41 9.928 10.29 33,700 +0.36(+3.58%)
Jul 09, 2009 10.26 10.26 9.936 9.936 47,728 -0.39(-3.77%)
Jul 08, 2009 10.75 10.75 10.31 10.32 59,403 -0.37(-3.48%)
Jul 07, 2009 10.82 10.82 10.57 10.70 54,508 -0.04(-0.38%)
Jul 06, 2009 10.43 10.82 10.43 10.74 88,569 +0.30(+2.85%)
Jul 02, 2009 11.13 11.13 10.20 10.44 52,502 -0.69(-6.17%)
Jul 01, 2009 10.83 11.34 10.64 11.13 71,731 +0.37(+3.46%)
Jun 30, 2009 11.17 11.21 10.66 10.75 53,892 -0.36(-3.27%)
Jun 29, 2009 11.07 11.38 10.55 11.12 77,083 -0.15(-1.32%)
Jun 26, 2009 10.34 11.34 10.34 11.27 1,632,207 +0.94(+9.13%)
Jun 25, 2009 9.994 10.34 9.779 10.32 26,983 +0.51(+5.23%)
Jun 24, 2009 9.332 10.28 9.324 9.812 39,913 +0.43(+4.59%)
Jun 23, 2009 8.877 9.928 8.563 9.382 49,033 +0.53(+5.98%)
Jun 22, 2009 10.76 10.92 8.852 8.852 61,438 -1.90(-17.69%)
Jun 19, 2009 11.52 11.52 10.13 10.75 38,613 -0.62(-5.45%)
Jun 18, 2009 11.05 11.52 11.04 11.38 55,143 -0.01(-0.07%)
Jun 17, 2009 11.67 11.67 11.21 11.38 37,789 -0.20(-1.71%)
Jun 16, 2009 11.73 11.73 11.54 11.58 63,494 -0.07(-0.57%)
Jun 15, 2009 11.54 11.73 11.45 11.65 14,068 -0.10(-0.84%)
Jun 12, 2009 11.62 11.75 11.56 11.75 10,146 +0.00(+0.00%)
Jun 11, 2009 11.73 11.76 11.58 11.75 27,130 +0.01(+0.07%)
Jun 10, 2009 11.73 11.75 11.57 11.74 18,136 -0.01(-0.07%)
Jun 09, 2009 11.71 11.75 11.42 11.75 23,247 +0.07(+0.64%)
Jun 08, 2009 11.68 11.75 11.49 11.67 11,322 +0.06(+0.50%)
Jun 05, 2009 11.78 11.78 11.46 11.62 12,832 -0.17(-1.47%)
Jun 04, 2009 11.79 11.79 11.45 11.79 13,677 +0.00(+0.00%)
Jun 03, 2009 11.55 11.79 11.46 11.79 16,099 +0.12(+0.99%)
Jun 02, 2009 11.70 11.79 11.36 11.67 15,747 +0.01(+0.07%)
Jun 01, 2009 11.65 11.76 11.39 11.66 23,466 -0.04(-0.35%)
May 29, 2009 11.58 11.72 11.38 11.71 33,174 +0.12(+1.07%)
May 28, 2009 11.36 11.58 11.31 11.58 43,095 +0.12(+1.08%)
May 27, 2009 11.09 11.54 11.06 11.46 67,663 +0.41(+3.67%)
May 26, 2009 11.53 11.53 10.98 11.05 42,631 -0.32(-2.84%)
May 22, 2009 11.09 11.42 11.09 11.38 25,742 +0.10(+0.88%)
May 21, 2009 11.42 11.43 10.85 11.28 29,627 -0.14(-1.23%)
May 20, 2009 11.17 11.54 11.13 11.42 30,136 +0.30(+2.68%)
May 19, 2009 10.75 11.53 9.853 11.12 53,795 +0.45(+4.19%)
May 18, 2009 10.24 11.04 10.15 10.67 57,564 +0.68(+6.79%)
May 15, 2009 9.650 10.25 9.650 9.994 23,928 +0.41(+4.32%)
May 14, 2009 9.340 9.853 9.340 9.580 14,704 +0.09(+0.96%)
May 13, 2009 9.779 9.779 9.382 9.489 11,688 -0.29(-2.96%)
May 12, 2009 9.845 10.34 9.737 9.779 37,172 +0.01(+0.15%)
May 11, 2009 9.514 9.845 9.514 9.764 9,875 +0.29(+3.07%)
May 08, 2009 9.100 9.506 9.030 9.473 8,068 +0.45(+4.95%)
May 07, 2009 8.794 9.084 8.698 9.026 11,419 +0.32(+3.71%)
May 06, 2009 8.761 9.100 8.670 8.703 10,273 +0.00(+0.00%)
May 05, 2009 8.678 8.993 8.634 8.703 12,388 +0.00(+0.00%)
May 04, 2009 8.637 8.893 8.463 8.703 18,223 +0.08(+0.96%)
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.