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 (%)
Jun 29, 2007 24.45 24.67 24.45 24.67 2,967 +0.36(+1.46%)
Jun 28, 2007 24.23 24.41 24.10 24.31 4,079 -0.21(-0.84%)
Jun 27, 2007 24.14 24.61 24.13 24.52 10,662 -0.12(-0.47%)
Jun 26, 2007 23.74 24.82 23.55 24.64 26,090 +1.11(+4.71%)
Jun 25, 2007 23.64 23.64 23.43 23.53 2,720 -0.10(-0.42%)
Jun 22, 2007 23.59 23.77 23.58 23.63 5,843 -0.18(-0.76%)
Jun 21, 2007 23.73 23.81 23.71 23.81 3,100 -0.01(-0.03%)
Jun 20, 2007 23.45 23.86 23.45 23.82 2,901 +0.24(+1.02%)
Jun 19, 2007 23.36 23.58 23.36 23.58 483 +0.10(+0.42%)
Jun 18, 2007 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 15, 2007 23.37 23.48 23.32 23.48 2,417 +0.07(+0.32%)
Jun 14, 2007 23.83 23.83 23.27 23.40 9,911 -0.38(-1.60%)
Jun 13, 2007 23.59 23.78 23.59 23.78 1,329 +0.12(+0.49%)
Jun 12, 2007 23.58 23.75 23.42 23.67 5,802 +0.09(+0.39%)
Jun 11, 2007 23.56 23.69 23.56 23.58 846 +0.00(+0.00%)
Jun 08, 2007 23.58 23.58 23.58 23.58 120 +0.00(+0.00%)
Jun 07, 2007 23.29 23.65 23.29 23.58 6,555 +0.04(+0.18%)
Jun 06, 2007 23.16 23.54 23.16 23.54 4,952 +0.26(+1.14%)
Jun 05, 2007 23.09 23.35 23.09 23.27 15,021 +0.22(+0.97%)
Jun 04, 2007 22.87 23.16 22.87 23.05 6,100 +0.13(+0.58%)
Jun 01, 2007 22.86 22.92 22.72 22.92 11,124 +0.17(+0.76%)
May 31, 2007 22.50 22.74 22.44 22.74 6,145 +0.31(+1.36%)
May 30, 2007 22.61 22.61 22.44 22.44 7,393 -0.07(-0.29%)
May 29, 2007 22.53 22.59 22.39 22.50 10,976 +0.08(+0.37%)
May 25, 2007 22.81 22.96 22.39 22.42 16,720 -0.57(-2.48%)
May 24, 2007 23.08 23.08 22.92 22.99 48,108 -0.09(-0.39%)
May 23, 2007 23.02 23.16 22.95 23.08 10,129 -0.05(-0.21%)
May 22, 2007 22.92 23.16 22.92 23.13 2,535 +0.00(+0.00%)
May 21, 2007 23.65 23.65 22.38 23.13 9,657 -0.54(-2.27%)
May 18, 2007 23.82 23.88 23.67 23.67 4,109 -0.32(-1.34%)
May 17, 2007 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
May 16, 2007 24.20 24.20 23.92 23.99 17,034 -0.14(-0.58%)
May 15, 2007 24.02 24.20 24.02 24.13 2,901 +0.10(+0.41%)
May 14, 2007 23.95 24.15 23.91 24.03 9,307 +0.25(+1.04%)
May 11, 2007 23.50 23.89 23.50 23.78 4,230 +0.30(+1.27%)
May 10, 2007 23.48 23.57 23.45 23.49 483 -0.18(-0.77%)
May 09, 2007 23.73 23.75 23.67 23.67 1,208 -0.21(-0.87%)
May 08, 2007 23.53 23.96 23.46 23.88 8,753 +0.28(+1.19%)
May 07, 2007 23.45 23.74 23.45 23.59 3,452 +0.14(+0.60%)
May 04, 2007 23.26 23.68 23.26 23.45 16,621 +0.25(+1.07%)
May 03, 2007 22.60 23.25 22.56 23.21 9,533 +0.32(+1.41%)
May 02, 2007 23.16 23.16 22.78 22.88 3,163 -0.22(-0.93%)
May 01, 2007 23.15 23.26 23.10 23.10 1,711 -0.12(-0.50%)
Apr 30, 2007 23.46 23.68 23.21 23.21 4,746 +0.02(+0.07%)
Apr 27, 2007 23.28 23.38 23.20 23.20 10,314 +0.05(+0.21%)
Apr 26, 2007 22.94 23.15 22.94 23.15 448 +0.33(+1.45%)
Apr 25, 2007 22.63 22.82 22.63 22.82 483 +0.09(+0.40%)
Apr 24, 2007 22.80 22.95 22.73 22.73 2,253 +0.19(+0.84%)
Apr 23, 2007 22.24 22.62 22.24 22.54 31,548 +0.20(+0.89%)
Apr 20, 2007 22.44 22.44 22.25 22.34 2,384 +0.10(+0.45%)
Apr 19, 2007 22.62 22.62 22.10 22.24 10,031 -0.46(-2.04%)
Apr 18, 2007 22.88 22.88 22.70 22.70 1,087 -0.03(-0.15%)
Apr 17, 2007 22.78 22.78 22.63 22.73 970 +0.06(+0.26%)
Apr 16, 2007 22.67 22.70 22.67 22.68 362 +0.15(+0.66%)
Apr 13, 2007 22.49 22.59 22.49 22.53 4,281 -0.15(-0.66%)
Apr 12, 2007 22.70 22.81 22.56 22.68 4,570 -0.18(-0.80%)
Apr 11, 2007 22.94 23.00 22.85 22.86 967 -0.47(-2.02%)
Apr 10, 2007 23.12 23.33 23.12 23.33 3,343 +0.04(+0.18%)
Apr 09, 2007 23.28 23.29 23.16 23.29 977 +0.07(+0.28%)
Apr 05, 2007 23.07 23.22 23.07 23.22 936 +0.16(+0.68%)
Apr 04, 2007 23.38 23.49 22.96 23.07 12,027 -0.51(-2.18%)
Apr 03, 2007 23.51 23.58 23.36 23.58 4,257 -0.06(-0.24%)
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.