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, 2020 16.93 17.53 16.39 17.11 205,315 -0.44(-2.52%)
Apr 29, 2020 16.20 18.04 16.15 17.55 278,482 +0.85(+5.07%)
Apr 28, 2020 16.78 16.95 16.17 16.70 139,549 +0.69(+4.30%)
Apr 27, 2020 14.50 16.29 14.50 16.01 160,423 +1.52(+10.45%)
Apr 24, 2020 14.11 14.73 14.07 14.50 109,420 +0.39(+2.79%)
Apr 23, 2020 13.94 14.88 13.83 14.10 161,789 +0.33(+2.43%)
Apr 22, 2020 14.30 15.16 13.46 13.77 137,179 -0.25(-1.76%)
Apr 21, 2020 13.83 14.34 13.67 14.02 145,009 -0.36(-2.53%)
Apr 20, 2020 14.76 14.80 14.13 14.38 158,301 -0.46(-3.12%)
Apr 17, 2020 14.29 15.23 14.29 14.84 195,575 +1.19(+8.72%)
Apr 16, 2020 14.17 14.42 13.37 13.65 224,016 -0.52(-3.68%)
Apr 15, 2020 14.16 14.47 13.84 14.17 245,395 -0.49(-3.36%)
Apr 14, 2020 15.96 16.41 14.37 14.67 186,233 -0.86(-5.52%)
Apr 13, 2020 16.15 16.15 15.26 15.52 242,174 -0.82(-5.00%)
Apr 09, 2020 14.93 16.47 14.93 16.34 280,104 +1.91(+13.23%)
Apr 08, 2020 13.68 14.94 13.60 14.43 173,013 +1.03(+7.71%)
Apr 07, 2020 13.77 14.43 13.20 13.40 201,878 +0.05(+0.37%)
Apr 06, 2020 13.32 13.85 12.96 13.35 197,133 +0.60(+4.71%)
Apr 03, 2020 13.27 13.29 12.36 12.75 227,172 -0.59(-4.43%)
Apr 02, 2020 12.80 13.70 12.80 13.34 141,340 +0.47(+3.67%)
Apr 01, 2020 13.82 14.03 12.81 12.86 170,935 -1.64(-11.33%)
Mar 31, 2020 14.17 14.77 13.91 14.51 284,885 +0.34(+2.43%)
Mar 30, 2020 14.59 14.94 13.80 14.16 284,170 -0.44(-3.03%)
Mar 27, 2020 14.89 15.65 14.55 14.61 236,214 -0.94(-6.08%)
Mar 26, 2020 14.11 15.73 13.88 15.55 218,742 +1.57(+11.27%)
Mar 25, 2020 13.34 14.56 13.09 13.98 237,830 +0.70(+5.26%)
Mar 24, 2020 12.05 13.68 12.05 13.28 247,058 +1.06(+8.70%)
Mar 23, 2020 12.21 12.56 11.25 12.21 236,586 -0.35(-2.82%)
Mar 20, 2020 13.98 15.53 12.37 12.57 416,855 -0.68(-5.13%)
Mar 19, 2020 11.32 13.46 11.07 13.25 230,742 +1.93(+17.04%)
Mar 18, 2020 14.77 14.77 10.81 11.32 351,685 -4.06(-26.42%)
Mar 17, 2020 16.09 16.44 14.53 15.38 270,464 -0.08(-0.51%)
Mar 16, 2020 16.94 17.32 15.16 15.46 240,679 -3.46(-18.30%)
Mar 13, 2020 19.35 19.67 17.71 18.93 277,869 +0.71(+3.89%)
Mar 12, 2020 19.43 20.22 18.16 18.22 282,758 -2.37(-11.52%)
Mar 11, 2020 21.72 21.72 20.43 20.59 207,241 -1.47(-6.65%)
Mar 10, 2020 22.10 22.16 21.15 22.06 196,018 +0.55(+2.56%)
Mar 09, 2020 22.89 22.94 21.50 21.51 214,580 -2.65(-10.96%)
Mar 06, 2020 24.07 24.62 23.69 24.15 299,408 -0.33(-1.37%)
Mar 05, 2020 24.42 24.96 23.97 24.49 195,182 -0.53(-2.12%)
Mar 04, 2020 25.16 25.50 24.18 25.02 276,065 +0.19(+0.75%)
Mar 03, 2020 25.21 25.67 24.35 24.83 233,633 -0.51(-2.02%)
Mar 02, 2020 23.55 25.42 23.41 25.35 223,356 +1.81(+7.67%)
Feb 28, 2020 23.54 23.94 22.80 23.54 479,337 -0.45(-1.87%)
Feb 27, 2020 24.97 25.28 23.98 23.99 184,564 -1.37(-5.40%)
Feb 26, 2020 25.84 26.21 25.35 25.35 130,914 -0.41(-1.60%)
Feb 25, 2020 27.32 27.32 25.55 25.77 198,277 -1.61(-5.90%)
Feb 24, 2020 27.14 27.39 26.83 27.38 160,282 -0.33(-1.21%)
Feb 21, 2020 27.86 28.26 27.58 27.72 164,385 +0.03(+0.11%)
Feb 20, 2020 27.37 27.90 27.33 27.69 163,152 +0.35(+1.30%)
Feb 19, 2020 27.48 27.61 27.08 27.33 250,850 +0.05(+0.18%)
Feb 18, 2020 27.59 27.66 27.21 27.28 77,484 -0.41(-1.49%)
Feb 14, 2020 28.04 28.11 27.63 27.70 66,038 -0.34(-1.23%)
Feb 13, 2020 28.18 28.43 27.91 28.04 78,256 -0.19(-0.66%)
Feb 12, 2020 27.95 28.36 27.61 28.23 154,906 +0.53(+1.90%)
Feb 11, 2020 27.88 28.25 27.63 27.70 143,224 +0.01(+0.04%)
Feb 10, 2020 27.73 28.21 27.67 27.69 110,850 -0.39(-1.39%)
Feb 07, 2020 28.36 28.38 28.01 28.08 105,448 -0.25(-0.90%)
Feb 06, 2020 29.22 29.35 28.30 28.34 124,926 -0.93(-3.17%)
Feb 05, 2020 29.24 29.41 28.91 29.26 169,624 +0.27(+0.94%)
Feb 04, 2020 30.56 30.78 28.91 28.99 229,551 -1.34(-4.41%)
Feb 03, 2020 28.85 30.38 28.65 30.33 245,598 +1.62(+5.65%)
Jan 31, 2020 29.54 29.54 28.46 28.71 520,791 -0.88(-2.97%)
Jan 30, 2020 29.29 29.59 29.11 29.59 103,174 +0.21(+0.70%)
Jan 29, 2020 30.00 30.09 29.31 29.38 69,954 -0.65(-2.18%)
Jan 28, 2020 30.64 30.64 29.91 30.04 70,878 -0.45(-1.47%)
Jan 27, 2020 30.19 30.61 30.19 30.49 90,260 +0.00(+0.00%)
Jan 24, 2020 30.79 30.79 30.23 30.49 88,965 -0.29(-0.95%)
Jan 23, 2020 31.14 31.14 30.59 30.78 102,469 -0.29(-0.94%)
Jan 22, 2020 30.99 31.22 29.55 31.07 92,276 +0.11(+0.35%)
Jan 21, 2020 30.54 31.13 30.52 30.96 120,917 +0.47(+1.54%)
Jan 17, 2020 30.72 30.72 30.35 30.50 76,680 -0.01(-0.03%)
Jan 16, 2020 30.29 30.58 30.29 30.50 70,525 +0.36(+1.20%)
Jan 15, 2020 30.05 30.15 29.87 30.14 104,869 +0.12(+0.39%)
Jan 14, 2020 30.10 30.27 29.92 30.03 125,899 -0.06(-0.19%)
Jan 13, 2020 30.02 30.14 29.88 30.08 72,474 +0.03(+0.10%)
Jan 10, 2020 30.33 30.52 29.86 30.06 88,453 -0.28(-0.93%)
Jan 09, 2020 30.44 30.48 30.20 30.34 56,850 +0.04(+0.13%)
Jan 08, 2020 30.23 30.34 29.97 30.30 106,207 +0.11(+0.36%)
Jan 07, 2020 30.62 30.65 30.05 30.19 108,629 -0.45(-1.47%)
Jan 06, 2020 30.95 30.95 30.45 30.64 139,457 -0.57(-1.82%)
Jan 03, 2020 30.75 31.31 30.67 31.21 154,179 +0.22(+0.73%)
Jan 02, 2020 31.01 31.01 30.78 30.98 141,014 +0.22(+0.73%)
Dec 31, 2019 30.70 31.64 30.61 30.76 190,523 +0.17(+0.54%)
Dec 30, 2019 30.26 30.66 30.26 30.59 96,935 +0.41(+1.36%)
Dec 27, 2019 30.08 30.23 29.97 30.18 101,558 +0.20(+0.65%)
Dec 26, 2019 29.86 30.04 29.84 29.99 54,782 +0.20(+0.66%)
Dec 24, 2019 29.80 29.84 29.65 29.79 32,248 +0.02(+0.07%)
Dec 23, 2019 30.19 30.19 29.67 29.77 72,502 -0.38(-1.26%)
Dec 20, 2019 30.05 30.33 30.04 30.15 138,106 +0.04(+0.13%)
Dec 19, 2019 30.32 30.33 30.03 30.11 87,582 -0.25(-0.84%)
Dec 18, 2019 30.55 30.63 30.29 30.37 92,673 -0.11(-0.35%)
Dec 17, 2019 30.27 30.63 30.14 30.48 153,828 +0.28(+0.94%)
Dec 16, 2019 29.91 30.29 29.91 30.19 115,245 +0.35(+1.18%)
Dec 13, 2019 29.86 29.89 29.39 29.84 58,866 +0.01(+0.03%)
Dec 12, 2019 29.58 30.15 29.58 29.83 101,334 +0.17(+0.56%)
Dec 11, 2019 29.35 29.81 29.26 29.66 77,186 +0.32(+1.10%)
Dec 10, 2019 29.13 29.51 29.05 29.34 99,308 +0.24(+0.84%)
Dec 09, 2019 29.10 29.27 28.89 29.10 67,777 +0.00(+0.00%)
Dec 06, 2019 29.16 29.27 29.00 29.10 82,925 +0.11(+0.37%)
Dec 05, 2019 29.16 29.18 28.86 28.99 58,573 +0.01(+0.03%)
Dec 04, 2019 29.18 29.29 28.84 28.98 74,720 -0.01(-0.03%)
Dec 03, 2019 29.04 29.05 28.77 28.99 47,944 -0.21(-0.74%)
Dec 02, 2019 29.46 29.59 29.13 29.21 74,192 -0.24(-0.83%)
Nov 29, 2019 29.62 29.69 29.39 29.45 29,382 -0.24(-0.82%)
Nov 27, 2019 29.80 29.82 29.57 29.69 54,055 -0.04(-0.13%)
Nov 26, 2019 29.76 29.86 29.61 29.73 117,745 -0.09(-0.29%)
Nov 25, 2019 29.75 29.90 29.51 29.82 94,081 +0.18(+0.59%)
Nov 22, 2019 29.66 29.81 29.30 29.65 77,192 +0.17(+0.56%)
Nov 21, 2019 29.72 29.72 29.21 29.48 69,199 -0.18(-0.59%)
Nov 20, 2019 29.82 29.95 29.38 29.66 102,212 -0.17(-0.56%)
Nov 19, 2019 29.65 29.87 29.46 29.82 36,614 +0.21(+0.73%)
Nov 18, 2019 29.84 29.84 29.39 29.61 31,163 -0.23(-0.79%)
Nov 15, 2019 30.06 30.06 29.65 29.84 47,400 +0.00(+0.00%)
Nov 14, 2019 29.82 29.96 29.45 29.84 72,414 +0.01(+0.03%)
Nov 13, 2019 30.06 30.32 29.69 29.83 77,664 -0.27(-0.90%)
Nov 12, 2019 30.23 30.34 30.08 30.10 60,574 -0.13(-0.42%)
Nov 11, 2019 30.07 30.34 30.07 30.23 32,189 -0.10(-0.32%)
Nov 08, 2019 30.33 30.48 30.14 30.33 42,998 -0.13(-0.41%)
Nov 07, 2019 30.73 30.81 30.30 30.45 57,082 +0.00(+0.00%)
Nov 06, 2019 30.39 30.59 30.27 30.45 87,212 -0.04(-0.13%)
Nov 05, 2019 30.61 30.87 30.26 30.49 162,719 -0.04(-0.13%)
Nov 04, 2019 30.76 30.79 30.38 30.53 85,870 -0.05(-0.16%)
Nov 01, 2019 30.11 30.59 30.10 30.58 104,867 +0.59(+1.97%)
Oct 31, 2019 29.61 30.02 29.27 29.99 122,226 +0.31(+1.05%)
Oct 30, 2019 29.84 29.84 29.30 29.68 126,625 -0.30(-1.00%)
Oct 29, 2019 29.53 29.99 29.53 29.98 69,933 +0.45(+1.51%)
Oct 28, 2019 29.91 30.25 29.35 29.53 89,874 -0.41(-1.36%)
Oct 25, 2019 29.86 30.22 29.86 29.94 54,547 -0.11(-0.36%)
Oct 24, 2019 30.53 30.58 29.86 30.04 69,224 -0.52(-1.71%)
Oct 23, 2019 29.81 30.65 29.81 30.57 100,984 +0.99(+3.34%)
Oct 22, 2019 30.53 30.53 28.84 29.58 121,755 +0.89(+3.11%)
Oct 21, 2019 28.47 28.83 28.39 28.69 59,520 +0.40(+1.41%)
Oct 18, 2019 28.07 28.32 28.01 28.29 52,072 +0.22(+0.79%)
Oct 17, 2019 27.94 28.09 27.76 28.07 58,848 +0.21(+0.77%)
Oct 16, 2019 27.66 28.03 27.57 27.85 82,510 +0.15(+0.52%)
Oct 15, 2019 27.47 27.91 27.36 27.71 66,323 +0.37(+1.35%)
Oct 14, 2019 27.13 27.48 27.13 27.34 78,831 +0.13(+0.46%)
Oct 11, 2019 27.36 27.71 27.15 27.21 179,831 +0.08(+0.29%)
Oct 10, 2019 27.23 27.50 27.13 27.13 65,233 -0.06(-0.21%)
Oct 09, 2019 27.44 27.45 26.93 27.19 116,566 -0.14(-0.50%)
Oct 08, 2019 27.25 27.45 27.11 27.33 60,080 -0.14(-0.49%)
Oct 07, 2019 27.42 27.66 27.35 27.46 48,840 +0.01(+0.04%)
Oct 04, 2019 27.16 27.45 27.16 27.45 43,411 +0.25(+0.93%)
Oct 03, 2019 27.32 27.43 26.95 27.20 61,047 -0.27(-0.99%)
Oct 02, 2019 27.05 27.50 27.00 27.47 71,325 +0.13(+0.46%)
Oct 01, 2019 28.12 28.35 27.30 27.35 78,255 -0.74(-2.64%)
Sep 30, 2019 28.18 28.30 28.09 28.09 73,663 -0.08(-0.29%)
Sep 27, 2019 28.28 28.54 28.07 28.17 65,065 +0.00(+0.00%)
Sep 26, 2019 28.33 28.41 28.17 28.17 68,754 -0.21(-0.75%)
Sep 25, 2019 27.90 28.55 27.90 28.39 56,121 +0.45(+1.60%)
Sep 24, 2019 28.25 28.36 27.80 27.94 230,028 -0.34(-1.20%)
Sep 23, 2019 27.70 28.41 27.70 28.28 71,904 +0.33(+1.18%)
Sep 20, 2019 27.67 28.10 27.67 27.95 135,080 +0.15(+0.52%)
Sep 19, 2019 27.97 28.32 27.75 27.80 50,445 -0.12(-0.42%)
Sep 18, 2019 27.78 28.19 27.71 27.92 87,626 -0.06(-0.21%)
Sep 17, 2019 27.61 28.06 27.34 27.98 61,637 +0.10(+0.35%)
Sep 16, 2019 27.42 28.23 27.42 27.88 58,304 +0.19(+0.70%)
Sep 13, 2019 26.98 27.91 26.82 27.69 95,587 +0.68(+2.51%)
Sep 12, 2019 26.79 27.20 26.59 27.01 105,489 +0.24(+0.91%)
Sep 11, 2019 27.54 27.54 26.69 26.77 169,543 -0.26(-0.97%)
Sep 10, 2019 26.53 27.15 26.34 27.03 97,330 +0.62(+2.35%)
Sep 09, 2019 25.21 26.66 25.08 26.41 100,065 +0.88(+3.46%)
Sep 06, 2019 25.65 25.66 25.50 25.52 26,706 -0.11(-0.42%)
Sep 05, 2019 25.43 26.30 25.43 25.63 66,838 +0.58(+2.32%)
Sep 04, 2019 24.96 25.30 24.96 25.05 61,877 +0.13(+0.51%)
Sep 03, 2019 25.24 25.24 24.73 24.92 42,532 -0.44(-1.72%)
Aug 30, 2019 25.57 25.57 25.13 25.36 26,603 -0.11(-0.42%)
Aug 29, 2019 25.34 25.84 25.34 25.47 31,687 +0.25(+1.00%)
Aug 28, 2019 25.12 25.58 25.12 25.21 42,358 +0.29(+1.17%)
Aug 27, 2019 25.80 25.80 24.90 24.92 47,691 -0.70(-2.73%)
Aug 26, 2019 25.19 25.63 25.19 25.62 43,127 +0.51(+2.05%)
Aug 23, 2019 25.93 26.29 25.02 25.11 53,000 -0.92(-3.54%)
Aug 22, 2019 26.40 26.40 25.99 26.03 36,827 -0.18(-0.70%)
Aug 21, 2019 26.08 26.42 26.08 26.21 26,056 +0.19(+0.75%)
Aug 20, 2019 26.35 26.35 26.02 26.02 99,734 -0.42(-1.58%)
Aug 19, 2019 26.83 26.83 26.30 26.44 31,648 -0.04(-0.15%)
Aug 16, 2019 25.96 26.50 25.96 26.48 51,454 +0.67(+2.59%)
Aug 15, 2019 26.02 26.18 25.69 25.81 22,882 -0.13(-0.49%)
Aug 14, 2019 26.15 26.77 25.45 25.93 44,870 -0.68(-2.57%)
Aug 13, 2019 26.42 26.99 26.40 26.62 36,933 +0.15(+0.58%)
Aug 12, 2019 26.49 26.55 26.09 26.46 32,529 -0.15(-0.58%)
Aug 09, 2019 26.59 26.92 26.36 26.62 49,223 -0.01(-0.04%)
Aug 08, 2019 26.39 26.90 26.37 26.63 39,903 +0.42(+1.62%)
Aug 07, 2019 26.01 26.35 25.60 26.20 37,607 -0.23(-0.87%)
Aug 06, 2019 26.26 26.66 25.98 26.43 35,372 +0.23(+0.88%)
Aug 05, 2019 26.55 26.60 25.85 26.20 98,745 -0.78(-2.89%)
Aug 02, 2019 27.07 27.30 26.78 26.98 44,654 -0.31(-1.13%)
Aug 01, 2019 27.78 28.10 27.27 27.29 68,754 -0.37(-1.32%)
Jul 31, 2019 27.55 28.15 27.55 27.66 86,519 +0.03(+0.10%)
Jul 30, 2019 27.01 27.78 27.01 27.63 61,091 +0.38(+1.38%)
Jul 29, 2019 27.48 27.71 27.06 27.25 39,930 -0.19(-0.70%)
Jul 26, 2019 27.00 27.68 26.60 27.44 53,065 +0.61(+2.26%)
Jul 25, 2019 27.29 27.47 26.77 26.84 40,567 -0.47(-1.73%)
Jul 24, 2019 26.25 27.39 26.09 27.31 69,302 +0.95(+3.62%)
Jul 23, 2019 26.88 26.88 25.71 26.36 65,047 +0.19(+0.74%)
Jul 22, 2019 26.22 26.49 25.93 26.16 38,192 -0.10(-0.37%)
Jul 19, 2019 26.37 26.71 26.24 26.26 32,815 -0.21(-0.80%)
Jul 18, 2019 26.38 26.70 26.38 26.47 37,843 +0.02(+0.07%)
Jul 17, 2019 26.34 26.64 26.08 26.45 56,576 +0.04(+0.15%)
Jul 16, 2019 26.45 26.67 26.41 26.41 36,466 -0.02(-0.07%)
Jul 15, 2019 26.77 26.77 26.30 26.43 42,942 -0.37(-1.37%)
Jul 12, 2019 26.59 26.88 26.37 26.80 55,246 +0.27(+1.02%)
Jul 11, 2019 26.57 26.58 26.39 26.53 55,757 -0.05(-0.18%)
Jul 10, 2019 26.98 27.34 26.53 26.58 41,729 -0.47(-1.74%)
Jul 09, 2019 26.81 27.12 26.56 27.05 109,617 +0.13(+0.47%)
Jul 08, 2019 27.22 27.34 26.77 26.92 41,743 -0.47(-1.72%)
Jul 05, 2019 27.32 27.47 27.02 27.40 35,931 +0.08(+0.28%)
Jul 03, 2019 27.32 27.41 27.17 27.32 17,550 +0.02(+0.07%)
Jul 02, 2019 27.37 27.60 27.20 27.30 67,297 -0.18(-0.67%)
Jul 01, 2019 27.60 27.72 27.42 27.48 68,286 -0.03(-0.11%)
Jun 28, 2019 27.04 27.81 27.02 27.51 184,432 +0.58(+2.15%)
Jun 27, 2019 26.23 26.96 26.20 26.93 68,748 +0.74(+2.83%)
Jun 26, 2019 26.38 26.65 26.10 26.19 42,167 -0.19(-0.73%)
Jun 25, 2019 26.19 26.57 25.93 26.38 110,017 +0.24(+0.92%)
Jun 24, 2019 25.92 26.33 25.92 26.14 72,589 +0.27(+1.04%)
Jun 21, 2019 26.10 26.30 25.84 25.87 109,766 -0.41(-1.57%)
Jun 20, 2019 26.68 26.68 26.04 26.29 48,235 -0.25(-0.94%)
Jun 19, 2019 26.53 26.80 26.37 26.54 43,257 -0.13(-0.47%)
Jun 18, 2019 26.38 26.81 26.19 26.66 39,135 +0.32(+1.21%)
Jun 17, 2019 26.72 26.72 26.25 26.35 41,252 -0.33(-1.23%)
Jun 14, 2019 26.44 26.81 26.37 26.67 49,846 +0.08(+0.29%)
Jun 13, 2019 26.72 26.97 26.51 26.60 42,289 -0.06(-0.22%)
Jun 12, 2019 26.63 26.88 26.56 26.65 40,241 -0.20(-0.75%)
Jun 11, 2019 26.83 26.94 26.48 26.86 61,867 +0.22(+0.83%)
Jun 10, 2019 26.50 26.90 25.97 26.64 19,387 +0.23(+0.88%)
Jun 07, 2019 26.53 26.67 26.36 26.40 17,342 -0.20(-0.76%)
Jun 06, 2019 26.75 26.77 26.29 26.61 24,514 -0.20(-0.75%)
Jun 05, 2019 27.07 27.07 26.64 26.81 41,032 -0.29(-1.07%)
Jun 04, 2019 26.58 27.16 26.38 27.10 50,292 +0.78(+2.96%)
Jun 03, 2019 26.02 26.45 25.76 26.32 52,318 +0.22(+0.85%)
May 31, 2019 25.97 26.59 25.60 26.10 46,523 -0.28(-1.06%)
May 30, 2019 26.85 26.85 26.03 26.38 38,217 -0.43(-1.62%)
May 29, 2019 26.58 27.01 26.54 26.81 41,293 -0.10(-0.36%)
May 28, 2019 27.20 27.32 26.86 26.90 40,411 -0.30(-1.10%)
May 24, 2019 26.93 27.54 26.85 27.20 37,384 +0.56(+2.10%)
May 23, 2019 27.07 27.07 26.38 26.64 31,533 -0.68(-2.50%)
May 22, 2019 27.82 27.82 27.23 27.33 27,540 -0.45(-1.63%)
May 21, 2019 28.12 28.12 27.55 27.78 87,386 +0.11(+0.38%)
May 20, 2019 27.39 27.98 27.39 27.68 27,830 +0.13(+0.45%)
May 17, 2019 27.69 27.98 27.42 27.55 30,738 -0.38(-1.34%)
May 16, 2019 27.94 28.08 27.82 27.93 23,364 +0.09(+0.31%)
May 15, 2019 27.90 27.98 27.60 27.84 42,458 -0.33(-1.19%)
May 14, 2019 27.93 28.36 27.83 28.17 27,944 +0.30(+1.06%)
May 13, 2019 28.49 28.49 27.74 27.88 37,726 -1.00(-3.45%)
May 10, 2019 28.68 28.93 28.47 28.87 42,752 +0.12(+0.43%)
May 09, 2019 28.48 28.90 28.30 28.75 39,733 +0.14(+0.50%)
May 08, 2019 28.45 28.99 28.45 28.60 34,380 -0.07(-0.23%)
May 07, 2019 28.79 28.79 28.36 28.67 32,949 -0.35(-1.22%)
May 06, 2019 28.60 29.12 28.49 29.03 23,517 +0.05(+0.16%)
May 03, 2019 28.56 29.03 28.26 28.98 39,407 +0.60(+2.12%)
May 02, 2019 28.14 28.55 28.06 28.37 47,356 +0.24(+0.85%)
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.