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, 2018 56.13 56.50 55.48 55.78 45,835 -0.20(-0.35%)
Apr 27, 2018 55.77 57.02 54.01 55.98 21,733 +0.21(+0.37%)
Apr 26, 2018 56.17 56.43 55.60 55.77 42,567 -0.30(-0.53%)
Apr 25, 2018 57.27 57.27 55.88 56.07 45,581 -1.19(-2.07%)
Apr 24, 2018 57.17 57.67 56.72 57.26 33,517 -0.09(-0.16%)
Apr 23, 2018 57.49 57.97 57.24 57.35 37,710 +0.33(+0.57%)
Apr 20, 2018 57.41 57.92 56.29 57.03 41,299 -0.59(-1.02%)
Apr 19, 2018 55.89 58.36 55.89 57.62 49,266 +0.76(+1.33%)
Apr 18, 2018 56.56 57.45 53.77 56.86 59,000 +0.51(+0.91%)
Apr 17, 2018 55.53 57.01 54.24 56.35 47,548 +1.53(+2.80%)
Apr 16, 2018 54.22 55.17 53.11 54.81 28,618 +1.08(+2.00%)
Apr 13, 2018 54.37 54.69 53.67 53.74 13,049 -0.92(-1.68%)
Apr 12, 2018 55.05 55.05 53.95 54.65 20,260 +0.43(+0.79%)
Apr 11, 2018 52.99 55.31 52.60 54.22 29,833 +0.34(+0.62%)
Apr 10, 2018 53.36 54.69 53.06 53.89 14,894 +0.87(+1.64%)
Apr 09, 2018 53.51 54.09 52.75 53.02 24,681 -0.27(-0.51%)
Apr 06, 2018 53.66 54.53 52.92 53.29 26,663 -0.62(-1.14%)
Apr 05, 2018 54.11 55.35 53.23 53.90 25,552 -0.01(-0.02%)
Apr 04, 2018 54.04 54.59 53.12 53.91 31,449 -0.75(-1.37%)
Apr 03, 2018 53.57 55.87 51.67 54.66 32,795 +1.18(+2.20%)
Apr 02, 2018 53.59 54.21 52.84 53.48 25,895 -0.11(-0.21%)
Mar 29, 2018 53.60 53.60 53.60 0 -0.27(-0.50%)
Mar 28, 2018 53.24 54.07 53.10 53.87 17,667 +0.78(+1.46%)
Mar 27, 2018 53.08 54.05 52.32 53.09 37,683 +0.12(+0.23%)
Mar 26, 2018 52.76 53.58 50.09 52.97 75,308 +0.81(+1.56%)
Mar 23, 2018 53.94 54.07 51.98 52.16 72,956 -1.80(-3.33%)
Mar 22, 2018 54.38 55.22 53.61 53.95 31,312 -0.94(-1.72%)
Mar 21, 2018 54.70 55.34 54.42 54.90 16,967 +0.00(+0.00%)
Mar 20, 2018 55.73 55.96 54.69 54.90 15,694 -0.66(-1.19%)
Mar 19, 2018 54.81 55.84 54.15 55.56 38,039 +0.70(+1.28%)
Mar 16, 2018 54.61 55.68 54.33 54.86 58,558 +0.11(+0.20%)
Mar 15, 2018 54.33 55.22 53.74 54.75 29,390 +0.57(+1.05%)
Mar 14, 2018 54.89 54.89 53.92 54.18 18,606 -0.41(-0.75%)
Mar 13, 2018 54.57 55.09 53.98 54.59 32,475 +0.24(+0.45%)
Mar 12, 2018 54.10 55.30 53.70 54.34 32,483 +0.44(+0.82%)
Mar 09, 2018 53.18 54.29 51.49 53.90 27,082 +1.11(+2.11%)
Mar 08, 2018 52.98 53.85 52.53 52.79 45,264 -0.20(-0.37%)
Mar 07, 2018 52.17 53.29 52.00 52.99 47,305 +0.90(+1.72%)
Mar 06, 2018 52.10 52.40 50.61 52.09 30,202 +0.18(+0.34%)
Mar 05, 2018 50.73 52.48 50.49 51.91 24,394 +0.82(+1.61%)
Mar 02, 2018 49.75 51.44 49.49 51.09 23,824 +1.05(+2.09%)
Mar 01, 2018 49.76 50.76 49.33 50.04 29,046 +0.29(+0.58%)
Feb 28, 2018 51.04 51.52 49.75 49.75 28,725 -1.22(-2.40%)
Feb 27, 2018 51.85 52.53 50.85 50.98 26,217 -0.99(-1.91%)
Feb 26, 2018 51.59 52.18 51.07 51.97 21,423 +0.50(+0.98%)
Feb 23, 2018 51.06 51.99 50.30 51.46 26,134 +0.77(+1.51%)
Feb 22, 2018 51.16 51.90 50.63 50.70 46,288 -0.46(-0.90%)
Feb 21, 2018 49.75 52.18 49.55 51.16 76,299 +1.50(+3.01%)
Feb 20, 2018 49.84 50.50 49.26 49.66 50,031 -0.44(-0.88%)
Feb 16, 2018 50.10 50.10 50.10 0 -0.12(-0.24%)
Feb 15, 2018 50.02 50.34 49.36 50.22 19,678 +0.53(+1.07%)
Feb 14, 2018 49.42 50.02 48.59 49.69 23,145 -0.11(-0.22%)
Feb 13, 2018 48.75 50.01 48.75 49.80 22,686 +0.82(+1.67%)
Feb 12, 2018 50.26 50.26 48.84 48.98 29,145 -1.08(-2.15%)
Feb 09, 2018 49.35 50.38 48.12 50.06 32,252 +1.24(+2.53%)
Feb 08, 2018 49.48 49.68 48.82 48.82 178,038 -0.77(-1.56%)
Feb 07, 2018 49.09 49.69 49.09 49.59 12,197 +0.32(+0.64%)
Feb 06, 2018 48.14 49.62 48.14 49.28 51,073 -0.38(-0.77%)
Feb 05, 2018 50.94 51.45 49.14 49.66 24,679 -1.53(-3.00%)
Feb 02, 2018 51.60 52.07 51.14 51.19 48,219 -0.92(-1.77%)
Feb 01, 2018 51.79 52.16 50.97 52.11 33,848 +0.46(+0.88%)
Jan 31, 2018 51.84 52.19 51.56 51.66 32,762 +0.13(+0.25%)
Jan 30, 2018 51.14 51.14 50.84 51.53 24,427 +0.09(+0.18%)
Jan 29, 2018 51.80 51.90 51.25 51.44 22,384 -0.42(-0.81%)
Jan 26, 2018 50.88 51.85 50.60 51.85 27,334 +0.63(+1.23%)
Jan 25, 2018 51.41 51.56 50.51 51.22 21,940 +0.28(+0.55%)
Jan 24, 2018 51.25 51.46 50.17 50.94 30,286 -0.17(-0.33%)
Jan 23, 2018 51.13 51.41 50.07 51.11 20,841 +1.10(+2.19%)
Jan 22, 2018 50.74 50.74 49.50 50.01 28,529 -0.72(-1.41%)
Jan 19, 2018 48.88 50.73 48.88 50.73 31,580 +1.18(+2.38%)
Jan 18, 2018 50.09 50.09 49.28 49.55 17,114 -0.56(-1.11%)
Jan 17, 2018 50.37 50.37 49.26 50.11 14,065 +0.57(+1.14%)
Jan 16, 2018 50.32 51.14 49.45 49.54 28,044 -0.47(-0.95%)
Jan 12, 2018 50.01 50.01 50.01 0 -0.20(-0.39%)
Jan 11, 2018 49.89 51.20 49.34 50.21 32,250 +0.53(+1.07%)
Jan 10, 2018 49.04 49.98 49.04 49.68 27,018 +0.63(+1.29%)
Jan 09, 2018 48.59 49.58 48.59 49.05 20,857 +0.45(+0.92%)
Jan 08, 2018 48.31 48.74 47.65 48.60 17,854 +0.25(+0.52%)
Jan 05, 2018 47.88 48.55 47.61 48.35 25,929 +0.20(+0.42%)
Jan 04, 2018 47.57 48.97 47.57 48.14 20,739 +0.37(+0.78%)
Jan 03, 2018 48.30 49.24 47.44 47.77 27,881 -0.62(-1.29%)
Jan 02, 2018 48.18 49.24 48.00 48.40 26,544 +0.07(+0.15%)
Dec 29, 2017 48.32 48.32 48.32 0 -1.28(-2.59%)
Dec 28, 2017 49.55 49.67 49.28 49.60 9,261 +0.20(+0.41%)
Dec 27, 2017 49.83 50.04 49.39 49.40 7,131 -0.42(-0.84%)
Dec 26, 2017 49.39 50.31 49.39 49.82 26,227 -0.03(-0.06%)
Dec 22, 2017 51.03 51.03 49.70 49.85 20,346 -1.17(-2.30%)
Dec 21, 2017 50.18 51.40 49.11 51.02 10,018 +1.11(+2.22%)
Dec 20, 2017 50.41 50.43 49.85 49.91 106,795 -0.65(-1.29%)
Dec 19, 2017 51.21 51.71 50.30 50.56 23,990 -0.70(-1.36%)
Dec 18, 2017 50.91 52.62 50.30 51.26 54,662 +0.62(+1.23%)
Dec 15, 2017 48.39 51.05 48.39 50.64 74,438 +2.27(+4.69%)
Dec 14, 2017 49.49 49.49 48.14 48.37 19,492 -1.12(-2.25%)
Dec 13, 2017 48.70 50.18 48.70 49.48 14,638 +0.38(+0.78%)
Dec 12, 2017 49.02 49.26 48.65 49.10 18,944 +0.20(+0.40%)
Dec 11, 2017 49.12 49.56 48.80 48.91 25,683 -0.25(-0.51%)
Dec 08, 2017 50.31 50.31 48.96 49.16 17,591 -0.94(-1.87%)
Dec 07, 2017 50.07 50.85 50.07 50.10 44,668 +0.32(+0.64%)
Dec 06, 2017 50.25 50.25 49.61 49.78 11,742 -0.66(-1.31%)
Dec 05, 2017 50.83 51.14 50.17 50.44 27,902 -0.32(-0.62%)
Dec 04, 2017 51.00 51.54 50.72 50.76 36,014 +0.45(+0.89%)
Dec 01, 2017 50.58 51.13 49.55 50.31 32,450 -0.20(-0.41%)
Nov 30, 2017 52.02 52.02 50.34 50.52 50,471 -1.37(-2.63%)
Nov 29, 2017 50.90 52.63 50.32 51.88 44,431 +0.99(+1.94%)
Nov 28, 2017 50.14 50.91 49.39 50.90 12,448 +0.91(+1.82%)
Nov 27, 2017 49.47 50.41 49.19 49.99 21,183 +0.52(+1.05%)
Nov 24, 2017 50.04 50.24 48.86 49.46 15,988 -0.33(-0.65%)
Nov 22, 2017 50.07 50.33 49.62 49.79 18,071 -0.53(-1.05%)
Nov 21, 2017 49.98 50.44 47.88 50.32 19,491 +0.54(+1.08%)
Nov 20, 2017 49.48 49.90 49.16 49.78 16,899 +0.39(+0.79%)
Nov 17, 2017 48.78 49.98 48.41 49.39 20,016 +0.33(+0.66%)
Nov 16, 2017 49.45 50.04 48.53 49.06 33,748 +0.01(+0.02%)
Nov 15, 2017 49.14 49.95 48.86 49.06 22,382 -0.44(-0.88%)
Nov 14, 2017 48.31 50.01 48.26 49.49 28,010 +0.96(+1.97%)
Nov 13, 2017 47.89 48.91 47.47 48.53 32,573 +0.54(+1.12%)
Nov 10, 2017 47.90 48.64 47.66 48.00 25,608 -0.24(-0.50%)
Nov 09, 2017 48.11 48.67 46.74 48.24 33,587 +0.09(+0.19%)
Nov 08, 2017 47.81 48.70 46.80 48.14 34,933 +0.09(+0.19%)
Nov 07, 2017 49.56 49.59 47.97 48.05 20,340 -1.60(-3.22%)
Nov 06, 2017 49.99 50.14 49.54 49.65 9,686 -0.26(-0.52%)
Nov 03, 2017 50.77 50.77 49.76 49.91 25,112 -0.90(-1.77%)
Nov 02, 2017 50.49 51.11 49.59 50.81 30,509 +0.67(+1.33%)
Nov 01, 2017 50.62 51.58 49.25 50.14 39,039 -0.01(-0.02%)
Oct 31, 2017 49.69 50.83 49.69 50.15 41,813 +0.52(+1.04%)
Oct 30, 2017 50.89 50.99 48.88 49.63 46,389 -1.42(-2.77%)
Oct 27, 2017 50.84 51.18 50.17 51.05 26,703 +0.22(+0.44%)
Oct 26, 2017 51.00 51.52 50.67 50.83 14,785 -0.16(-0.31%)
Oct 25, 2017 50.51 51.34 50.51 50.98 21,601 +0.46(+0.92%)
Oct 24, 2017 50.94 51.72 50.43 50.52 30,699 -0.02(-0.04%)
Oct 23, 2017 50.69 50.89 49.97 50.54 29,957 -0.08(-0.16%)
Oct 20, 2017 51.95 52.24 50.61 50.62 20,947 -0.75(-1.46%)
Oct 19, 2017 51.69 51.90 51.01 51.37 22,617 -0.32(-0.63%)
Oct 18, 2017 50.94 52.66 50.53 51.70 75,571 +1.19(+2.36%)
Oct 17, 2017 50.15 51.73 49.60 50.50 51,073 +0.86(+1.73%)
Oct 16, 2017 49.80 50.24 49.12 49.64 18,335 -0.23(-0.46%)
Oct 13, 2017 49.92 49.99 49.18 49.87 21,415 -0.03(-0.06%)
Oct 12, 2017 50.10 50.55 49.70 49.90 27,108 +0.02(+0.04%)
Oct 11, 2017 49.52 50.20 49.32 49.88 35,464 +0.40(+0.80%)
Oct 10, 2017 49.36 49.59 49.04 49.49 26,835 +0.49(+1.00%)
Oct 09, 2017 48.90 49.18 48.65 49.00 16,173 +0.12(+0.25%)
Oct 06, 2017 49.00 49.39 48.76 48.88 15,579 -0.04(-0.08%)
Oct 05, 2017 48.78 49.16 48.58 48.91 21,156 +0.56(+1.15%)
Oct 04, 2017 48.94 49.23 48.12 48.36 21,160 -0.59(-1.21%)
Oct 03, 2017 49.38 49.38 48.49 48.95 34,245 -0.44(-0.90%)
Oct 02, 2017 48.48 49.45 48.39 49.39 21,622 +0.82(+1.70%)
Sep 29, 2017 48.74 48.95 48.28 48.57 29,924 -0.60(-1.22%)
Sep 28, 2017 49.51 49.51 48.93 49.17 18,781 -0.22(-0.45%)
Sep 27, 2017 48.20 49.96 48.12 49.39 52,748 +1.38(+2.87%)
Sep 26, 2017 46.72 48.46 46.59 48.01 40,819 +1.41(+3.02%)
Sep 25, 2017 46.00 46.69 46.00 46.61 15,985 +0.22(+0.48%)
Sep 22, 2017 46.46 46.66 45.98 46.39 29,385 +0.46(+1.01%)
Sep 21, 2017 45.97 46.36 45.60 45.92 32,629 +0.06(+0.14%)
Sep 20, 2017 45.29 46.01 45.25 45.86 29,081 +0.36(+0.79%)
Sep 19, 2017 45.34 46.02 45.25 45.50 19,625 -0.04(-0.08%)
Sep 18, 2017 45.11 45.78 45.11 45.53 24,216 +0.41(+0.90%)
Sep 15, 2017 45.14 45.48 44.98 45.13 48,974 -0.13(-0.29%)
Sep 14, 2017 45.29 45.97 45.20 45.26 19,516 -0.27(-0.59%)
Sep 13, 2017 45.20 45.76 45.16 45.53 16,405 -0.02(-0.04%)
Sep 12, 2017 44.71 46.03 44.71 45.54 16,471 +0.43(+0.94%)
Sep 11, 2017 44.60 45.45 44.46 45.12 18,286 +0.89(+2.01%)
Sep 08, 2017 43.55 44.28 43.50 44.23 20,142 +0.59(+1.36%)
Sep 07, 2017 44.60 44.60 43.53 43.64 19,245 -1.21(-2.70%)
Sep 06, 2017 44.68 45.16 44.60 44.85 34,654 +0.08(+0.19%)
Sep 05, 2017 44.93 45.24 44.60 44.77 28,214 -0.48(-1.06%)
Sep 01, 2017 45.29 45.45 44.23 45.25 13,479 -0.06(-0.12%)
Aug 31, 2017 45.06 45.66 44.71 45.30 31,074 +0.32(+0.72%)
Aug 30, 2017 44.88 45.70 44.57 44.98 41,327 +0.09(+0.21%)
Aug 29, 2017 44.98 45.28 44.48 44.89 23,950 -0.48(-1.06%)
Aug 28, 2017 45.71 45.71 45.10 45.37 22,665 -0.24(-0.53%)
Aug 25, 2017 45.45 45.95 44.91 45.61 27,604 +0.30(+0.65%)
Aug 24, 2017 45.31 45.75 44.97 45.31 26,569 +0.34(+0.76%)
Aug 23, 2017 44.81 45.46 44.72 44.97 29,714 -0.05(-0.10%)
Aug 22, 2017 45.14 45.36 44.88 45.02 19,635 +0.18(+0.41%)
Aug 21, 2017 44.42 44.94 44.02 44.83 22,728 +0.35(+0.79%)
Aug 18, 2017 43.70 44.79 43.70 44.48 39,808 +0.64(+1.46%)
Aug 17, 2017 44.66 44.92 43.80 43.84 31,692 -1.12(-2.49%)
Aug 16, 2017 45.04 45.42 44.80 44.96 20,532 +0.12(+0.27%)
Aug 15, 2017 44.54 45.10 43.83 44.84 42,857 +0.40(+0.89%)
Aug 14, 2017 44.79 45.18 44.40 44.45 117,063 +0.08(+0.19%)
Aug 11, 2017 45.89 46.28 44.05 44.36 32,290 -1.39(-3.04%)
Aug 10, 2017 45.53 46.07 45.50 45.75 27,448 -0.12(-0.26%)
Aug 09, 2017 45.66 46.11 45.25 45.87 39,599 -0.03(-0.06%)
Aug 08, 2017 45.93 47.30 45.82 45.90 37,080 -0.02(-0.04%)
Aug 07, 2017 46.58 46.91 45.85 45.92 29,617 -0.66(-1.42%)
Aug 04, 2017 46.67 47.19 46.56 46.58 19,899 +0.10(+0.22%)
Aug 03, 2017 47.04 47.17 46.19 46.48 34,123 -0.55(-1.17%)
Aug 02, 2017 47.61 47.76 47.03 47.03 33,612 -0.47(-0.99%)
Aug 01, 2017 47.79 47.79 47.30 47.50 50,719 -0.14(-0.29%)
Jul 31, 2017 47.56 48.14 47.15 47.64 51,600 +0.30(+0.64%)
Jul 28, 2017 47.49 47.91 47.08 47.34 26,414 -0.15(-0.31%)
Jul 27, 2017 48.09 48.43 47.28 47.48 39,543 -0.33(-0.69%)
Jul 26, 2017 48.89 48.93 47.57 47.81 53,821 -0.63(-1.29%)
Jul 25, 2017 48.28 49.00 47.93 48.44 30,777 +0.60(+1.25%)
Jul 24, 2017 47.71 48.18 47.39 47.84 44,312 +0.14(+0.29%)
Jul 21, 2017 47.99 48.22 47.51 47.70 43,648 +0.07(+0.15%)
Jul 20, 2017 48.36 47.29 47.63 36,855 +0.44(+0.94%)
Jul 19, 2017 47.04 47.64 46.07 47.19 93,635 +0.46(+0.99%)
Jul 18, 2017 48.34 48.79 46.65 46.73 51,465 -2.12(-4.33%)
Jul 17, 2017 48.58 49.60 48.28 48.85 41,425 +0.27(+0.55%)
Jul 14, 2017 48.59 49.06 48.25 48.58 25,303 -0.32(-0.66%)
Jul 13, 2017 48.85 49.01 48.33 48.90 31,469 +0.05(+0.09%)
Jul 12, 2017 48.81 49.31 48.47 48.85 28,377 +0.12(+0.25%)
Jul 11, 2017 48.80 49.00 47.98 48.73 36,557 +0.08(+0.17%)
Jul 10, 2017 49.00 49.18 48.57 48.65 30,762 -0.61(-1.23%)
Jul 07, 2017 49.06 49.48 48.24 49.26 49,365 +0.68(+1.40%)
Jul 06, 2017 49.30 49.43 48.10 48.58 49,194 -0.72(-1.46%)
Jul 05, 2017 50.24 50.26 48.65 49.30 42,054 -1.13(-2.25%)
Jul 03, 2017 48.72 50.82 48.64 50.43 25,210 +1.93(+3.99%)
Jun 30, 2017 48.76 48.88 48.14 48.50 23,764 -0.79(-1.61%)
Jun 29, 2017 49.20 49.55 48.30 49.29 38,617 +0.57(+1.17%)
Jun 28, 2017 48.45 49.08 48.34 48.72 25,836 +0.44(+0.92%)
Jun 27, 2017 47.94 48.89 47.37 48.27 23,437 +0.33(+0.69%)
Jun 26, 2017 47.91 48.39 47.46 47.94 34,968 +0.17(+0.35%)
Jun 23, 2017 48.15 48.32 47.23 47.78 61,378 -0.30(-0.63%)
Jun 22, 2017 48.32 49.50 47.83 48.08 32,926 -0.24(-0.50%)
Jun 21, 2017 46.98 48.65 46.98 48.32 25,709 -0.68(-1.39%)
Jun 20, 2017 49.32 49.32 48.62 49.00 19,193 -0.70(-1.41%)
Jun 19, 2017 50.07 50.54 49.20 49.70 26,616 +0.06(+0.13%)
Jun 16, 2017 50.13 50.52 49.36 49.64 70,082 -0.82(-1.62%)
Jun 15, 2017 50.90 50.90 50.27 50.46 19,201 -0.21(-0.42%)
Jun 14, 2017 50.34 50.88 49.81 50.67 27,756 -0.11(-0.22%)
Jun 13, 2017 50.83 50.94 50.04 50.78 18,480 +0.06(+0.13%)
Jun 12, 2017 51.64 52.38 49.89 50.71 29,134 -0.83(-1.61%)
Jun 09, 2017 50.30 52.13 50.30 51.54 46,880 +1.25(+2.49%)
Jun 08, 2017 49.00 51.06 49.00 50.29 25,363 +1.29(+2.63%)
Jun 07, 2017 48.79 49.44 48.17 49.00 27,390 +0.19(+0.40%)
Jun 06, 2017 48.95 50.30 48.74 48.81 20,781 -0.33(-0.67%)
Jun 05, 2017 49.96 50.58 49.03 49.14 29,267 -0.75(-1.51%)
Jun 02, 2017 48.85 50.92 48.73 49.89 38,153 +0.73(+1.48%)
Jun 01, 2017 47.89 49.31 46.44 49.17 38,375 +1.21(+2.51%)
May 31, 2017 47.66 48.01 47.27 47.96 116,087 +0.24(+0.50%)
May 30, 2017 47.62 48.11 46.90 47.72 32,637 -0.11(-0.23%)
May 26, 2017 47.64 48.30 46.66 47.83 44,388 +0.15(+0.31%)
May 25, 2017 48.38 48.94 47.23 47.69 37,035 -0.53(-1.11%)
May 24, 2017 48.85 48.85 47.88 48.22 23,012 -0.41(-0.85%)
May 23, 2017 48.86 49.56 47.88 48.63 25,596 +0.03(+0.06%)
May 22, 2017 48.19 48.77 48.06 48.61 28,979 +0.59(+1.23%)
May 19, 2017 48.91 48.99 47.82 48.02 60,995 -0.50(-1.02%)
May 18, 2017 48.54 49.25 48.45 48.51 41,032 +0.34(+0.71%)
May 17, 2017 49.31 49.78 48.17 48.17 42,654 -2.10(-4.18%)
May 16, 2017 50.36 50.49 49.68 50.27 25,567 +0.27(+0.53%)
May 15, 2017 49.02 50.24 49.02 50.01 37,542 +0.91(+1.85%)
May 12, 2017 49.37 49.47 48.73 49.10 19,200 -0.38(-0.78%)
May 11, 2017 49.62 49.79 48.65 49.48 17,980 -0.25(-0.50%)
May 10, 2017 50.30 50.30 49.45 49.73 45,428 -0.41(-0.82%)
May 09, 2017 50.63 51.01 49.92 50.14 42,513 -0.25(-0.49%)
May 08, 2017 50.40 50.72 49.91 50.39 26,798 +0.16(+0.31%)
May 05, 2017 49.73 50.37 48.83 50.24 31,700 +0.21(+0.42%)
May 04, 2017 50.27 50.38 49.62 50.02 16,842 -0.19(-0.38%)
May 03, 2017 49.78 50.31 49.66 50.22 24,782 +0.33(+0.66%)
May 02, 2017 49.84 50.72 49.51 49.89 32,207 +0.08(+0.17%)
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.