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 29, 2016 35.46 35.52 35.26 35.51 24,665 +0.07(+0.20%)
Apr 28, 2016 35.22 35.57 35.22 35.43 41,880 +0.02(+0.05%)
Apr 27, 2016 35.64 35.68 35.24 35.42 44,659 -0.36(-1.00%)
Apr 26, 2016 35.48 35.78 35.26 35.78 25,463 +0.45(+1.27%)
Apr 25, 2016 35.09 35.52 34.95 35.33 23,274 -0.03(-0.08%)
Apr 22, 2016 35.16 35.52 35.04 35.35 42,330 +0.04(+0.10%)
Apr 21, 2016 35.14 35.52 35.14 35.32 46,981 +0.04(+0.13%)
Apr 20, 2016 35.39 35.43 35.12 35.27 39,103 -0.21(-0.58%)
Apr 19, 2016 34.71 35.52 34.59 35.48 45,336 +0.83(+2.41%)
Apr 18, 2016 34.50 35.01 34.47 34.65 36,943 -0.04(-0.13%)
Apr 15, 2016 34.49 34.99 34.12 34.69 24,285 -0.07(-0.21%)
Apr 14, 2016 34.58 35.26 34.56 34.76 24,199 +0.04(+0.13%)
Apr 13, 2016 33.97 34.82 33.97 34.72 34,270 +0.26(+0.75%)
Apr 12, 2016 33.92 34.55 33.92 34.46 34,976 +0.51(+1.51%)
Apr 11, 2016 34.21 34.72 33.92 33.95 36,448 -0.13(-0.37%)
Apr 08, 2016 33.87 34.27 33.74 34.07 16,763 +0.38(+1.12%)
Apr 07, 2016 34.09 34.58 33.67 33.69 38,180 -0.62(-1.80%)
Apr 06, 2016 34.14 34.45 34.14 34.31 22,138 +0.18(+0.53%)
Apr 05, 2016 34.09 34.56 34.09 34.13 34,189 -0.08(-0.24%)
Apr 04, 2016 34.42 34.42 34.21 34.21 11,916 -0.29(-0.83%)
Apr 01, 2016 34.33 34.65 34.10 34.50 22,370 +0.04(+0.13%)
Mar 31, 2016 34.75 34.76 34.43 34.46 39,621 -0.26(-0.75%)
Mar 30, 2016 34.89 34.89 31.22 34.72 43,503 +0.00(+0.00%)
Mar 29, 2016 34.11 34.78 33.99 34.72 40,901 +0.45(+1.31%)
Mar 28, 2016 34.56 34.77 33.97 34.27 42,645 -0.26(-0.75%)
Mar 24, 2016 34.46 34.53 34.53 34.53 22,294 -0.02(-0.05%)
Mar 23, 2016 35.13 35.13 34.47 34.55 16,544 -0.52(-1.48%)
Mar 22, 2016 34.86 35.17 34.86 35.07 34,228 -0.09(-0.26%)
Mar 21, 2016 35.23 35.40 34.75 35.16 32,515 -0.21(-0.58%)
Mar 18, 2016 34.86 35.55 34.86 35.36 60,925 +0.51(+1.47%)
Mar 17, 2016 34.54 35.20 34.48 34.85 42,456 +0.26(+0.75%)
Mar 16, 2016 34.15 34.65 34.15 34.59 46,094 +0.29(+0.84%)
Mar 15, 2016 34.30 34.81 34.23 34.30 31,087 -0.16(-0.47%)
Mar 14, 2016 35.23 35.42 34.31 34.47 50,971 -0.95(-2.68%)
Mar 11, 2016 35.12 35.47 34.82 35.42 26,798 +0.58(+1.67%)
Mar 10, 2016 35.27 35.36 34.72 34.83 21,678 -0.35(-0.99%)
Mar 09, 2016 35.03 35.41 34.81 35.18 45,359 +0.22(+0.62%)
Mar 08, 2016 34.92 35.31 34.92 34.97 29,943 -0.19(-0.54%)
Mar 07, 2016 35.11 35.52 34.91 35.16 37,153 -0.24(-0.68%)
Mar 04, 2016 35.21 35.74 35.09 35.40 37,560 +0.04(+0.13%)
Mar 03, 2016 35.69 35.78 35.21 35.35 39,483 -0.45(-1.25%)
Mar 02, 2016 35.74 35.89 35.43 35.80 28,650 -0.13(-0.35%)
Mar 01, 2016 35.27 36.15 35.09 35.93 32,960 +0.77(+2.19%)
Feb 29, 2016 35.14 35.78 35.06 35.16 59,113 -0.06(-0.18%)
Feb 26, 2016 35.75 35.79 35.17 35.22 39,046 -0.21(-0.58%)
Feb 25, 2016 34.85 35.59 34.81 35.43 33,360 +0.72(+2.07%)
Feb 24, 2016 34.40 34.91 34.14 34.71 31,998 +0.00(+0.00%)
Feb 23, 2016 34.63 35.04 34.31 34.71 34,464 -0.08(-0.23%)
Feb 22, 2016 35.13 35.30 34.73 34.79 42,378 -0.09(-0.26%)
Feb 19, 2016 34.36 35.11 34.36 34.88 43,901 +0.50(+1.46%)
Feb 18, 2016 34.31 34.91 34.19 34.38 33,742 +0.02(+0.05%)
Feb 17, 2016 34.74 35.21 34.09 34.36 68,426 -0.12(-0.34%)
Feb 16, 2016 34.85 35.13 34.16 34.47 28,722 +0.02(+0.05%)
Feb 12, 2016 33.70 34.46 34.46 34.46 54,149 +1.23(+3.70%)
Feb 11, 2016 33.15 33.63 32.95 33.23 49,316 -0.37(-1.12%)
Feb 10, 2016 33.52 34.18 33.50 33.60 60,173 +0.20(+0.59%)
Feb 09, 2016 33.36 33.72 32.90 33.40 72,532 -0.37(-1.11%)
Feb 08, 2016 33.23 33.98 32.49 33.78 84,584 +0.23(+0.69%)
Feb 05, 2016 33.78 33.94 33.45 33.55 65,664 -0.31(-0.92%)
Feb 04, 2016 33.85 34.16 33.73 33.86 45,318 +0.05(+0.16%)
Feb 03, 2016 34.39 34.39 33.62 33.81 58,686 -0.26(-0.76%)
Feb 02, 2016 33.83 34.46 33.82 34.06 54,076 +0.00(+0.00%)
Feb 01, 2016 34.51 34.80 33.89 34.06 63,559 -0.66(-1.90%)
Jan 29, 2016 32.90 34.79 32.90 34.72 79,267 +2.06(+6.31%)
Jan 28, 2016 32.07 32.83 32.07 32.66 39,213 +0.76(+2.38%)
Jan 27, 2016 32.73 32.92 31.77 31.91 55,876 -1.02(-3.09%)
Jan 26, 2016 32.94 33.18 32.14 32.92 42,036 +0.19(+0.57%)
Jan 25, 2016 33.46 33.54 32.71 32.74 58,350 -0.79(-2.37%)
Jan 22, 2016 33.81 33.81 33.10 33.53 75,945 +0.16(+0.48%)
Jan 21, 2016 33.80 34.04 33.25 33.37 60,407 -0.06(-0.19%)
Jan 20, 2016 33.03 33.75 32.49 33.43 139,156 +0.29(+0.86%)
Jan 19, 2016 36.12 36.55 32.94 33.15 81,295 +0.24(+0.73%)
Jan 15, 2016 32.33 32.90 32.90 32.90 74,553 -0.23(-0.70%)
Jan 14, 2016 32.79 36.52 32.79 33.14 81,934 +0.69(+2.12%)
Jan 13, 2016 33.57 33.72 32.28 32.45 46,210 -0.82(-2.47%)
Jan 12, 2016 33.82 34.01 33.11 33.27 42,559 -0.14(-0.43%)
Jan 11, 2016 33.14 33.71 32.92 33.41 74,830 +0.37(+1.13%)
Jan 08, 2016 33.98 34.52 32.82 33.04 46,597 -0.82(-2.42%)
Jan 07, 2016 33.43 34.62 33.42 33.86 62,502 -0.46(-1.35%)
Jan 06, 2016 34.25 34.70 33.93 34.32 32,236 +0.36(+1.05%)
Jan 05, 2016 32.99 34.39 32.99 33.97 55,218 +0.95(+2.86%)
Jan 04, 2016 33.41 33.48 32.67 33.02 56,002 -0.68(-2.01%)
Dec 31, 2015 34.47 33.70 33.70 33.70 48,432 -0.86(-2.48%)
Dec 30, 2015 34.64 34.66 34.47 34.55 19,569 -0.21(-0.62%)
Dec 29, 2015 34.34 35.32 34.34 34.77 48,641 +0.31(+0.91%)
Dec 28, 2015 34.40 34.71 34.01 34.46 27,596 -0.29(-0.82%)
Dec 24, 2015 34.74 34.74 34.74 34.74 25,112 +0.07(+0.21%)
Dec 23, 2015 34.39 35.14 34.14 34.67 37,179 +0.27(+0.78%)
Dec 22, 2015 33.37 34.44 32.12 34.40 30,697 +0.68(+2.01%)
Dec 21, 2015 34.57 34.57 32.99 33.73 60,776 -0.58(-1.69%)
Dec 18, 2015 35.24 35.55 34.22 34.31 76,233 -1.16(-3.27%)
Dec 17, 2015 35.71 36.33 35.25 35.46 23,053 +0.02(+0.05%)
Dec 16, 2015 35.48 35.63 35.05 35.45 26,942 +0.07(+0.20%)
Dec 15, 2015 35.13 35.63 34.78 35.38 26,545 +0.39(+1.12%)
Dec 14, 2015 34.89 35.23 34.59 34.98 20,430 +0.21(+0.62%)
Dec 11, 2015 34.63 35.07 34.62 34.77 35,143 -0.30(-0.86%)
Dec 10, 2015 35.34 35.45 34.83 35.07 29,433 -0.21(-0.58%)
Dec 09, 2015 35.37 35.70 35.14 35.28 40,557 -0.29(-0.83%)
Dec 08, 2015 36.00 36.12 35.50 35.57 25,713 -0.64(-1.77%)
Dec 07, 2015 37.65 37.70 36.02 36.21 40,131 -1.34(-3.56%)
Dec 04, 2015 36.07 37.87 36.07 37.55 27,045 +1.53(+4.23%)
Dec 03, 2015 37.12 37.20 35.96 36.03 32,938 -1.15(-3.10%)
Dec 02, 2015 37.30 37.48 37.06 37.18 27,958 -0.20(-0.52%)
Dec 01, 2015 37.34 37.46 37.04 37.37 21,187 +0.33(+0.89%)
Nov 30, 2015 37.24 37.36 36.90 37.04 42,023 -0.19(-0.50%)
Nov 27, 2015 36.57 37.38 36.51 37.23 17,159 +0.62(+1.68%)
Nov 25, 2015 36.52 36.62 36.62 36.62 23,879 +0.10(+0.27%)
Nov 24, 2015 35.88 36.63 35.65 36.52 26,043 +0.56(+1.56%)
Nov 23, 2015 35.13 36.02 35.01 35.96 44,894 +0.64(+1.82%)
Nov 20, 2015 36.02 36.04 35.23 35.31 94,772 -0.55(-1.54%)
Nov 19, 2015 35.55 35.97 35.15 35.87 23,504 +0.31(+0.88%)
Nov 18, 2015 35.02 35.60 35.02 35.55 46,530 +0.37(+1.04%)
Nov 17, 2015 35.23 35.42 35.09 35.19 41,376 -0.21(-0.60%)
Nov 16, 2015 35.23 35.58 35.05 35.40 47,234 +0.23(+0.66%)
Nov 13, 2015 34.85 35.23 34.74 35.17 51,189 +0.02(+0.05%)
Nov 12, 2015 34.96 35.23 34.62 35.15 51,095 +0.04(+0.13%)
Nov 11, 2015 35.23 35.38 34.93 35.11 20,769 -0.14(-0.40%)
Nov 10, 2015 35.38 35.46 35.22 35.25 27,212 -0.19(-0.53%)
Nov 09, 2015 35.72 35.72 35.37 35.44 32,682 -0.29(-0.82%)
Nov 06, 2015 35.10 35.92 35.10 35.73 52,492 +0.83(+2.36%)
Nov 05, 2015 34.76 35.12 34.76 34.91 28,785 +0.12(+0.36%)
Nov 04, 2015 34.59 35.06 34.50 34.78 27,180 +0.20(+0.56%)
Nov 03, 2015 34.65 34.90 34.29 34.59 27,121 -0.07(-0.20%)
Nov 02, 2015 33.99 34.69 33.89 34.66 37,080 +0.67(+1.96%)
Oct 30, 2015 34.86 34.86 33.73 33.99 45,135 -0.89(-2.54%)
Oct 29, 2015 35.15 35.32 34.52 34.88 33,884 -0.18(-0.51%)
Oct 28, 2015 34.47 35.46 34.47 35.06 92,763 +0.58(+1.67%)
Oct 27, 2015 34.91 35.06 34.38 34.48 33,220 -0.55(-1.57%)
Oct 26, 2015 35.06 35.06 34.93 35.03 36,316 -0.03(-0.08%)
Oct 23, 2015 34.89 35.29 34.78 35.06 52,904 +0.32(+0.92%)
Oct 22, 2015 34.74 35.06 34.28 34.74 50,324 +0.07(+0.20%)
Oct 21, 2015 35.59 35.64 34.62 34.67 69,923 -0.88(-2.47%)
Oct 20, 2015 34.40 35.57 34.27 35.54 72,622 +1.31(+3.84%)
Oct 19, 2015 33.99 34.36 33.90 34.23 47,046 +0.47(+1.39%)
Oct 16, 2015 33.54 33.93 33.54 33.76 69,276 +0.17(+0.50%)
Oct 15, 2015 32.45 33.62 32.31 33.59 50,030 +1.18(+3.64%)
Oct 14, 2015 32.33 32.66 32.29 32.41 56,496 -0.04(-0.11%)
Oct 13, 2015 32.40 32.68 32.13 32.45 38,346 +0.01(+0.03%)
Oct 12, 2015 31.51 32.65 31.42 32.44 27,601 +0.93(+2.96%)
Oct 09, 2015 31.82 31.93 31.32 31.51 68,870 -0.39(-1.22%)
Oct 08, 2015 31.15 31.95 31.15 31.90 17,705 +0.32(+1.01%)
Oct 07, 2015 31.38 31.72 31.07 31.58 32,904 +0.14(+0.45%)
Oct 06, 2015 32.54 32.54 31.36 31.44 39,152 -1.29(-3.93%)
Oct 05, 2015 32.42 32.79 32.30 32.72 50,835 -0.36(-1.10%)
Oct 02, 2015 32.72 33.21 31.51 33.09 52,639 +0.00(+0.00%)
Oct 01, 2015 32.39 33.27 32.05 33.09 45,337 +0.64(+1.97%)
Sep 30, 2015 33.17 33.17 32.19 32.45 102,541 -0.54(-1.64%)
Sep 29, 2015 32.25 33.16 32.20 32.99 27,219 +0.75(+2.34%)
Sep 28, 2015 32.17 32.75 31.96 32.23 31,051 -0.13(-0.41%)
Sep 25, 2015 33.51 33.64 32.08 32.37 37,511 -0.85(-2.56%)
Sep 24, 2015 31.60 33.65 31.09 33.22 88,774 +1.53(+4.82%)
Sep 23, 2015 31.35 31.89 31.23 31.69 50,231 +0.32(+1.02%)
Sep 22, 2015 31.33 31.73 31.17 31.37 37,599 -0.26(-0.81%)
Sep 21, 2015 31.89 32.11 31.43 31.63 41,863 -0.10(-0.31%)
Sep 18, 2015 31.68 31.98 31.49 31.73 39,492 -0.32(-1.00%)
Sep 17, 2015 32.25 32.78 32.03 32.05 29,030 -0.35(-1.07%)
Sep 16, 2015 32.94 33.08 32.11 32.39 32,387 -0.48(-1.46%)
Sep 15, 2015 32.39 32.94 31.92 32.87 27,214 +0.43(+1.34%)
Sep 14, 2015 32.39 32.59 32.24 32.44 26,663 -0.03(-0.08%)
Sep 11, 2015 32.40 32.62 32.18 32.46 24,797 -0.14(-0.44%)
Sep 10, 2015 31.98 32.76 31.83 32.61 29,566 +0.69(+2.17%)
Sep 09, 2015 33.11 33.24 31.87 31.91 32,826 -1.11(-3.36%)
Sep 08, 2015 32.86 33.17 32.62 33.02 24,431 +0.65(+2.00%)
Sep 04, 2015 32.17 32.38 32.38 32.38 17,464 -0.04(-0.14%)
Sep 03, 2015 32.78 32.94 32.38 32.42 27,881 -0.42(-1.27%)
Sep 02, 2015 32.51 32.84 32.25 32.84 31,886 +0.67(+2.10%)
Sep 01, 2015 32.99 33.18 32.05 32.16 34,043 -1.29(-3.85%)
Aug 31, 2015 33.06 33.60 32.86 33.45 28,452 +0.22(+0.67%)
Aug 28, 2015 33.42 33.63 32.90 33.23 51,937 -0.24(-0.72%)
Aug 27, 2015 33.59 34.04 33.02 33.47 52,353 +0.22(+0.67%)
Aug 26, 2015 32.99 33.29 32.57 33.25 43,576 +0.91(+2.83%)
Aug 25, 2015 33.36 33.36 32.20 32.33 55,320 -0.09(-0.27%)
Aug 24, 2015 32.46 33.54 32.05 32.42 67,115 -1.57(-4.62%)
Aug 21, 2015 32.77 34.11 32.60 33.99 52,791 +0.73(+2.19%)
Aug 20, 2015 33.34 33.77 32.93 33.26 75,295 -0.25(-0.74%)
Aug 19, 2015 33.00 33.87 32.83 33.51 67,407 +0.33(+0.99%)
Aug 18, 2015 33.21 33.57 33.06 33.18 46,713 -0.17(-0.50%)
Aug 17, 2015 32.52 33.43 32.20 33.35 38,311 +0.58(+1.78%)
Aug 14, 2015 32.22 32.95 31.99 32.77 30,446 +0.42(+1.31%)
Aug 13, 2015 32.54 32.65 32.27 32.35 30,017 -0.19(-0.60%)
Aug 12, 2015 32.50 32.61 32.08 32.54 20,694 -0.32(-0.97%)
Aug 11, 2015 32.84 33.54 31.69 32.86 34,266 -0.62(-1.85%)
Aug 10, 2015 33.40 33.81 33.40 33.48 50,510 -0.07(-0.21%)
Aug 07, 2015 33.51 33.93 33.21 33.55 21,744 -0.15(-0.45%)
Aug 06, 2015 33.99 33.99 32.88 33.70 41,609 -0.22(-0.65%)
Aug 05, 2015 33.86 34.38 33.62 33.92 56,292 +0.08(+0.23%)
Aug 04, 2015 34.08 34.43 33.74 33.84 37,424 -0.41(-1.19%)
Aug 03, 2015 34.06 34.28 33.25 34.24 94,590 +0.30(+0.88%)
Jul 31, 2015 34.43 34.53 33.57 33.94 66,946 -0.44(-1.28%)
Jul 30, 2015 31.96 35.27 31.77 34.38 176,296 +2.52(+7.89%)
Jul 29, 2015 31.74 32.27 31.68 31.87 89,648 +0.09(+0.28%)
Jul 28, 2015 31.81 32.09 31.64 31.78 150,621 +0.01(+0.03%)
Jul 27, 2015 31.99 32.16 31.67 31.77 85,146 +0.03(+0.08%)
Jul 24, 2015 31.55 31.93 31.37 31.74 101,650 +0.03(+0.08%)
Jul 23, 2015 32.13 32.59 31.57 31.72 87,880 -0.25(-0.77%)
Jul 22, 2015 31.99 32.79 31.64 31.97 141,663 +0.11(+0.33%)
Jul 21, 2015 33.55 33.55 31.86 31.86 72,961 -0.19(-0.58%)
Jul 20, 2015 32.60 32.66 31.94 32.05 94,812 -0.28(-0.87%)
Jul 17, 2015 32.40 32.81 31.81 32.33 72,533 +0.11(+0.33%)
Jul 16, 2015 32.57 32.92 32.20 32.22 95,050 +0.00(+0.00%)
Jul 15, 2015 32.27 33.02 32.19 32.22 65,413 +0.01(+0.03%)
Jul 14, 2015 32.52 33.12 32.16 32.21 78,436 -0.32(-0.98%)
Jul 13, 2015 32.73 33.03 32.37 32.53 48,758 +0.06(+0.19%)
Jul 10, 2015 32.72 33.17 32.44 32.47 63,331 +0.09(+0.27%)
Jul 09, 2015 33.15 33.20 32.02 32.38 66,384 -0.29(-0.89%)
Jul 08, 2015 32.43 32.86 32.28 32.67 30,564 -0.10(-0.30%)
Jul 07, 2015 32.90 32.97 32.04 32.77 35,828 -0.18(-0.54%)
Jul 06, 2015 32.82 33.16 32.74 32.95 29,512 -0.26(-0.80%)
Jul 02, 2015 33.36 33.21 33.21 33.21 21,636 -0.25(-0.74%)
Jul 01, 2015 33.07 33.72 33.07 33.46 24,830 +0.33(+0.99%)
Jun 30, 2015 32.91 33.48 32.80 33.13 37,344 +0.46(+1.41%)
Jun 29, 2015 32.22 33.73 31.97 32.67 39,538 -0.26(-0.78%)
Jun 26, 2015 32.70 32.93 32.38 32.93 172,680 +0.36(+1.11%)
Jun 25, 2015 32.54 32.74 32.32 32.57 30,527 +0.13(+0.41%)
Jun 24, 2015 33.05 33.05 32.34 32.43 34,851 -0.45(-1.37%)
Jun 23, 2015 32.61 33.14 32.59 32.88 47,137 +0.28(+0.87%)
Jun 22, 2015 32.19 32.86 31.92 32.60 36,242 +0.60(+1.88%)
Jun 19, 2015 31.43 32.12 31.20 32.00 68,023 +0.71(+2.29%)
Jun 18, 2015 31.07 31.82 31.04 31.29 59,388 +0.18(+0.57%)
Jun 17, 2015 31.27 31.52 30.93 31.11 46,623 -0.22(-0.70%)
Jun 16, 2015 31.19 31.45 31.07 31.33 51,811 +0.11(+0.34%)
Jun 15, 2015 31.17 31.37 30.99 31.22 47,653 -0.09(-0.28%)
Jun 12, 2015 31.16 31.59 31.16 31.31 48,279 -0.03(-0.08%)
Jun 11, 2015 31.68 31.95 31.20 31.34 33,457 -0.25(-0.78%)
Jun 10, 2015 31.82 31.92 31.43 31.59 40,383 +0.01(+0.03%)
Jun 09, 2015 31.64 31.90 31.22 31.58 28,051 +0.05(+0.17%)
Jun 08, 2015 31.50 31.90 31.40 31.52 20,068 +0.07(+0.22%)
Jun 05, 2015 31.32 31.57 31.16 31.45 53,252 +0.30(+0.96%)
Jun 04, 2015 32.02 32.24 31.13 31.15 20,743 -1.18(-3.66%)
Jun 03, 2015 31.26 32.34 31.25 32.34 37,091 +1.15(+3.68%)
Jun 02, 2015 31.43 31.71 31.12 31.19 29,462 -0.29(-0.93%)
Jun 01, 2015 31.48 31.78 30.99 31.48 25,918 +0.32(+1.02%)
May 29, 2015 31.30 31.78 30.87 31.16 33,184 -0.12(-0.40%)
May 28, 2015 31.29 31.59 30.90 31.29 38,474 -0.25(-0.78%)
May 27, 2015 31.02 31.84 30.84 31.53 38,001 +0.48(+1.53%)
May 26, 2015 31.69 31.82 30.70 31.06 33,429 -0.95(-2.98%)
May 22, 2015 32.89 32.01 32.01 32.01 21,069 -0.84(-2.55%)
May 21, 2015 32.80 33.17 32.72 32.85 27,974 -0.22(-0.67%)
May 20, 2015 32.87 33.33 32.56 33.07 39,906 +0.33(+1.00%)
May 19, 2015 32.70 32.98 32.54 32.74 35,936 +0.02(+0.05%)
May 18, 2015 31.96 32.83 31.86 32.72 28,638 +0.70(+2.19%)
May 15, 2015 32.43 32.43 31.90 32.02 40,784 -0.26(-0.82%)
May 14, 2015 31.80 33.34 31.80 32.29 54,538 +0.48(+1.52%)
May 13, 2015 31.45 31.85 31.32 31.80 19,266 +0.24(+0.75%)
May 12, 2015 31.23 31.57 30.87 31.57 30,819 +0.16(+0.50%)
May 11, 2015 30.79 31.52 30.79 31.41 18,655 +0.45(+1.45%)
May 08, 2015 30.72 31.00 30.35 30.96 30,374 +0.55(+1.82%)
May 07, 2015 30.42 30.75 29.99 30.41 23,119 +0.11(+0.35%)
May 06, 2015 30.40 30.41 30.07 30.30 26,697 -0.11(-0.35%)
May 05, 2015 30.66 31.09 30.07 30.41 34,277 -0.25(-0.80%)
May 04, 2015 30.78 31.10 30.58 30.65 33,198 +0.08(+0.26%)
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.