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 28, 2013 19.45 19.80 18.72 19.11 125,329 -0.44(-2.25%)
Jun 27, 2013 19.10 19.63 18.98 19.55 0 +0.62(+3.27%)
Jun 26, 2013 19.55 19.70 18.88 18.94 0 -0.48(-2.49%)
Jun 25, 2013 19.01 19.53 18.68 19.42 0 +0.64(+3.38%)
Jun 24, 2013 18.79 18.96 18.54 18.78 0 -0.24(-1.25%)
Jun 21, 2013 19.16 19.26 18.60 19.02 84,054 -0.07(-0.36%)
Jun 20, 2013 19.32 19.63 19.03 19.09 0 -0.46(-2.34%)
Jun 19, 2013 19.53 19.81 19.08 19.55 0 +0.03(+0.13%)
Jun 18, 2013 19.58 19.63 19.15 19.52 0 +0.03(+0.13%)
Jun 17, 2013 19.92 20.00 19.41 19.50 0 -0.20(-1.03%)
Jun 14, 2013 20.00 20.06 19.54 19.70 0 -0.38(-1.90%)
Jun 13, 2013 19.78 20.08 19.78 20.08 25,205 +0.37(+1.89%)
Jun 12, 2013 19.58 19.84 19.47 19.71 23,937 -0.02(-0.09%)
Jun 11, 2013 19.65 19.88 19.33 19.72 0 +0.26(+1.35%)
Jun 10, 2013 18.94 19.74 18.94 19.46 0 +0.53(+2.82%)
Jun 07, 2013 19.39 19.53 18.75 18.93 0 -0.36(-1.89%)
Jun 06, 2013 19.39 19.39 19.03 19.29 13,150 -0.03(-0.18%)
Jun 05, 2013 19.26 19.66 19.08 19.33 0 +0.10(+0.53%)
Jun 04, 2013 19.94 19.94 19.10 19.22 0 -0.86(-4.30%)
Jun 03, 2013 18.72 20.13 18.69 20.09 49,462 +1.47(+7.92%)
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%)
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.