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 (%)
May 31, 2013 19.32 19.32 18.55 18.61 20,335 -0.84(-4.31%)
May 30, 2013 19.43 19.59 19.41 19.45 10,583 +0.03(+0.13%)
May 29, 2013 19.40 19.66 19.20 19.43 14,579 -0.14(-0.69%)
May 28, 2013 19.41 19.59 19.03 19.56 29,195 +0.33(+1.71%)
May 24, 2013 19.16 19.38 18.85 19.23 0 -0.03(-0.18%)
May 23, 2013 18.83 19.64 18.80 19.27 0 +0.24(+1.24%)
May 22, 2013 19.01 19.38 18.86 19.03 0 -0.01(-0.04%)
May 21, 2013 19.14 19.37 18.68 19.04 0 -0.16(-0.84%)
May 20, 2013 18.68 19.28 18.29 19.20 0 +0.28(+1.47%)
May 17, 2013 18.99 19.07 18.80 18.92 0 -0.01(-0.04%)
May 16, 2013 18.57 18.93 18.26 18.93 37,524 +0.17(+0.90%)
May 15, 2013 18.45 18.81 18.28 18.76 0 +0.52(+2.87%)
May 13, 2013 18.54 18.70 18.13 18.24 0 -0.41(-2.17%)
May 10, 2013 18.58 18.64 18.28 18.64 0 +0.03(+0.14%)
May 09, 2013 18.96 18.96 18.57 18.62 0 -0.43(-2.26%)
May 08, 2013 18.83 19.39 18.58 19.05 0 +0.10(+0.53%)
May 07, 2013 18.55 18.95 18.50 18.95 0 +0.37(+2.00%)
May 06, 2013 18.42 18.63 18.08 18.58 0 +0.10(+0.55%)
May 03, 2013 18.26 18.52 18.01 18.47 0 +0.46(+2.58%)
May 02, 2013 17.67 18.15 17.56 18.01 0 +0.39(+2.20%)
May 01, 2013 19.05 19.18 17.61 17.62 0 -1.49(-7.77%)
Apr 30, 2013 19.36 19.50 18.87 19.11 0 -0.25(-1.31%)
Apr 29, 2013 18.87 19.41 18.87 19.36 11,381 +0.29(+1.50%)
Apr 26, 2013 18.87 19.32 18.73 19.07 37,949 +0.15(+0.80%)
Apr 25, 2013 19.38 19.39 18.47 18.92 65,252 -0.46(-2.39%)
Apr 24, 2013 19.55 19.62 19.24 19.39 15,609 -0.24(-1.20%)
Apr 23, 2013 19.45 19.62 19.20 19.62 10,330 +0.41(+2.15%)
Apr 22, 2013 19.18 19.66 18.74 19.21 45,176 -0.36(-1.85%)
Apr 19, 2013 18.79 19.72 18.79 19.57 40,075 +0.79(+4.22%)
Apr 18, 2013 18.91 19.23 18.73 18.78 23,608 -0.05(-0.27%)
Apr 17, 2013 19.50 19.53 18.36 18.83 29,867 -0.77(-3.92%)
Apr 16, 2013 18.74 19.73 18.58 19.60 30,395 +0.98(+5.26%)
Apr 15, 2013 19.73 19.73 18.53 18.62 21,877 -1.09(-5.52%)
Apr 12, 2013 19.68 19.98 19.61 19.71 16,269 -0.09(-0.47%)
Apr 11, 2013 19.67 19.82 19.59 19.80 20,136 +0.06(+0.30%)
Apr 10, 2013 19.77 19.77 19.61 19.74 29,429 +0.08(+0.39%)
Apr 09, 2013 19.77 19.77 19.64 19.66 40,714 -0.04(-0.21%)
Apr 08, 2013 19.64 19.75 19.42 19.71 20,114 +0.03(+0.13%)
Apr 05, 2013 19.50 19.73 19.40 19.68 55,147 +0.03(+0.13%)
Apr 04, 2013 19.50 19.71 19.50 19.66 15,887 +0.11(+0.56%)
Apr 03, 2013 19.65 19.74 19.50 19.55 18,662 -0.01(-0.04%)
Apr 02, 2013 19.75 19.82 19.42 19.55 43,278 -0.14(-0.73%)
Apr 01, 2013 19.41 19.74 19.41 19.70 32,473 +0.02(+0.09%)
Mar 28, 2013 19.73 19.77 19.57 19.68 52,378 -0.02(-0.09%)
Mar 27, 2013 19.61 19.83 19.42 19.70 19,692 -0.09(-0.47%)
Mar 26, 2013 19.78 19.79 19.48 19.79 17,327 -0.02(-0.08%)
Mar 25, 2013 19.92 19.92 19.65 19.81 16,248 -0.02(-0.09%)
Mar 22, 2013 19.72 19.88 19.53 19.82 28,951 +0.24(+1.21%)
Mar 21, 2013 19.69 19.96 19.42 19.59 20,426 -0.29(-1.44%)
Mar 20, 2013 19.91 19.98 19.77 19.88 38,638 +0.03(+0.13%)
Mar 19, 2013 19.89 20.01 19.69 19.85 30,969 +0.06(+0.30%)
Mar 18, 2013 19.82 19.85 19.67 19.79 46,747 -0.24(-1.22%)
Mar 15, 2013 19.67 20.04 19.58 20.04 70,591 +0.41(+2.11%)
Mar 14, 2013 19.41 19.88 19.30 19.62 45,650 -0.03(-0.17%)
Mar 13, 2013 19.61 19.79 19.41 19.66 19,590 +0.12(+0.60%)
Mar 12, 2013 18.81 19.77 18.81 19.54 42,318 -0.16(-0.81%)
Mar 11, 2013 19.76 19.93 19.54 19.70 22,754 -0.08(-0.38%)
Mar 08, 2013 19.62 19.98 19.55 19.77 64,090 +0.32(+1.67%)
Mar 07, 2013 19.34 19.45 19.25 19.45 51,654 +0.05(+0.24%)
Mar 06, 2013 19.53 19.55 19.26 19.40 24,674 -0.01(-0.04%)
Mar 05, 2013 19.40 19.62 19.34 19.41 74,171 +0.04(+0.22%)
Mar 04, 2013 19.18 19.53 19.14 19.37 17,302 -0.01(-0.04%)
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.