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 30, 2014 24.31 24.90 24.16 24.79 32,679 +0.34(+1.38%)
Jun 27, 2014 23.83 24.55 23.83 24.46 104,730 +0.42(+1.76%)
Jun 26, 2014 23.83 24.44 23.83 24.03 8,868 -0.09(-0.36%)
Jun 25, 2014 24.07 24.28 23.90 24.12 20,274 -0.12(-0.50%)
Jun 24, 2014 24.33 24.58 24.20 24.24 14,209 -0.09(-0.36%)
Jun 23, 2014 24.55 24.56 24.32 24.33 9,404 -0.28(-1.12%)
Jun 20, 2014 24.51 24.62 24.46 24.60 48,272 +0.25(+1.03%)
Jun 19, 2014 24.70 24.70 24.06 24.35 26,418 -0.32(-1.30%)
Jun 18, 2014 24.77 24.77 24.29 24.67 16,501 +0.09(+0.35%)
Jun 17, 2014 24.50 24.74 24.26 24.58 16,682 +0.16(+0.64%)
Jun 16, 2014 24.38 25.01 23.98 24.43 22,997 -0.08(-0.32%)
Jun 13, 2014 24.70 24.70 24.25 24.51 9,669 -0.02(-0.07%)
Jun 12, 2014 24.52 24.83 24.44 24.52 10,651 -0.12(-0.49%)
Jun 11, 2014 24.57 24.77 24.48 24.65 11,856 -0.19(-0.77%)
Jun 10, 2014 25.04 25.04 24.77 24.84 4,224 -0.19(-0.76%)
Jun 09, 2014 25.04 25.05 24.87 25.03 21,632 +0.10(+0.38%)
Jun 06, 2014 24.55 25.03 24.11 24.93 27,642 +0.51(+2.09%)
Jun 05, 2014 23.28 24.45 23.28 24.42 20,768 +1.06(+4.55%)
Jun 04, 2014 23.24 23.88 23.24 23.36 26,534 +0.03(+0.11%)
Jun 03, 2014 23.72 23.86 23.32 23.33 23,647 -0.59(-2.46%)
Jun 02, 2014 24.37 24.39 23.86 23.92 29,394 -0.47(-1.91%)
May 30, 2014 24.70 24.70 24.33 24.39 26,121 -0.22(-0.88%)
May 29, 2014 24.58 24.76 24.45 24.60 11,966 +0.19(+0.78%)
May 28, 2014 24.28 24.65 24.20 24.41 35,608 -0.03(-0.14%)
May 27, 2014 23.85 24.59 23.82 24.45 31,227 +0.75(+3.17%)
May 23, 2014 23.55 23.70 23.70 23.70 40,285 +0.16(+0.70%)
May 22, 2014 23.36 23.59 23.36 23.53 3,460 +0.19(+0.81%)
May 21, 2014 23.43 23.70 23.32 23.34 24,276 +0.01(+0.04%)
May 20, 2014 23.40 23.58 23.11 23.33 45,376 -0.11(-0.48%)
May 19, 2014 23.20 23.81 23.20 23.44 32,719 +0.10(+0.44%)
May 16, 2014 23.20 23.34 23.20 23.34 23,863 +0.14(+0.59%)
May 15, 2014 23.20 23.54 23.20 23.20 29,918 +0.00(+0.00%)
May 14, 2014 24.05 24.08 23.14 23.20 26,857 -0.88(-3.64%)
May 13, 2014 24.27 24.27 23.93 24.08 28,282 -0.20(-0.81%)
May 12, 2014 23.50 24.48 23.43 24.28 50,372 +0.89(+3.82%)
May 09, 2014 23.20 23.38 23.20 23.38 13,930 +0.19(+0.81%)
May 08, 2014 23.32 23.38 23.00 23.20 21,782 -0.05(-0.22%)
May 07, 2014 23.15 23.31 23.15 23.25 69,029 +0.05(+0.22%)
May 06, 2014 23.20 23.28 23.20 23.20 36,145 -0.06(-0.26%)
May 05, 2014 23.20 23.57 23.20 23.26 18,470 +0.06(+0.26%)
May 02, 2014 23.26 23.35 23.04 23.20 20,313 -0.10(-0.44%)
May 01, 2014 23.20 23.34 23.20 23.30 47,757 +0.09(+0.37%)
Apr 30, 2014 23.30 23.61 23.20 23.21 24,173 -0.10(-0.44%)
Apr 29, 2014 23.63 23.71 23.23 23.32 18,881 -0.14(-0.59%)
Apr 28, 2014 23.11 23.51 23.11 23.45 17,893 +0.39(+1.68%)
Apr 25, 2014 23.20 23.31 22.94 23.07 21,734 -0.13(-0.56%)
Apr 24, 2014 23.40 23.40 22.83 23.20 24,722 +0.00(+0.00%)
Apr 23, 2014 23.90 24.05 23.20 23.20 13,217 -0.73(-3.05%)
Apr 22, 2014 23.86 23.95 23.50 23.93 11,416 +0.50(+2.13%)
Apr 21, 2014 23.24 23.76 23.20 23.43 12,210 -0.04(-0.18%)
Apr 17, 2014 23.16 23.47 23.47 23.47 27,005 +0.26(+1.11%)
Apr 16, 2014 23.41 23.56 23.11 23.21 8,188 +0.04(+0.19%)
Apr 15, 2014 23.11 23.32 22.82 23.17 28,215 +0.09(+0.37%)
Apr 14, 2014 23.02 23.10 22.81 23.08 22,502 +0.31(+1.36%)
Apr 11, 2014 23.03 23.17 22.77 22.77 17,589 -0.42(-1.81%)
Apr 10, 2014 23.44 23.65 23.20 23.20 25,356 -0.17(-0.74%)
Apr 09, 2014 23.34 23.70 23.34 23.37 14,613 -0.02(-0.07%)
Apr 08, 2014 23.38 23.77 23.34 23.38 21,754 -0.03(-0.11%)
Apr 07, 2014 23.34 23.81 23.28 23.41 18,857 +0.06(+0.26%)
Apr 04, 2014 23.81 23.81 23.34 23.35 20,203 -0.24(-1.02%)
Apr 03, 2014 23.84 23.99 23.34 23.59 18,316 -0.14(-0.58%)
Apr 02, 2014 23.87 24.09 23.69 23.73 23,876 -0.03(-0.14%)
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.