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, 2005 22.58 22.58 21.77 22.08 91,564 -0.50(-2.20%)
Jun 29, 2005 22.58 22.58 22.39 22.58 11,781 +0.00(+0.00%)
Jun 28, 2005 22.35 22.59 22.35 22.58 36,014 -0.06(-0.26%)
Jun 27, 2005 23.40 23.54 22.50 22.63 66,719 -0.80(-3.42%)
Jun 24, 2005 24.24 24.24 23.43 23.44 542,762 -0.56(-2.34%)
Jun 23, 2005 23.98 24.23 23.60 24.00 33,638 -0.20(-0.82%)
Jun 22, 2005 23.91 24.61 23.73 24.20 18,243 -0.29(-1.18%)
Jun 21, 2005 23.64 24.57 23.64 24.49 10,483 +0.00(+0.00%)
Jun 20, 2005 24.49 24.49 24.14 24.49 4,654 +0.00(+0.00%)
Jun 17, 2005 24.49 24.57 24.49 24.49 7,752 +0.00(+0.00%)
Jun 16, 2005 23.74 24.57 23.74 24.49 14,385 +0.03(+0.14%)
Jun 15, 2005 24.42 24.45 23.83 24.45 15,012 -0.03(-0.14%)
Jun 14, 2005 24.25 24.49 24.25 24.49 10,461 -0.21(-0.84%)
Jun 13, 2005 25.03 25.03 24.44 24.69 16,339 -0.12(-0.50%)
Jun 10, 2005 24.42 25.20 24.42 24.82 161,415 +0.33(+1.35%)
Jun 09, 2005 22.75 24.80 22.75 24.49 48,501 +1.33(+5.75%)
Jun 08, 2005 23.16 23.16 22.86 23.16 9,430 +0.22(+0.94%)
Jun 07, 2005 22.96 23.16 22.94 22.94 7,668 +0.01(+0.04%)
Jun 06, 2005 22.70 22.93 22.70 22.93 5,411 +0.24(+1.06%)
Jun 03, 2005 22.39 22.69 22.22 22.69 1,571 +0.03(+0.15%)
Jun 02, 2005 22.61 22.71 22.58 22.66 7,685 +0.05(+0.22%)
Jun 01, 2005 22.06 22.74 22.06 22.61 7,034 +0.49(+2.21%)
May 31, 2005 21.81 22.13 21.81 22.12 6,552 +0.31(+1.44%)
May 27, 2005 21.64 21.89 21.60 21.81 2,202 +0.08(+0.38%)
May 26, 2005 22.44 22.54 21.72 21.72 7,902 -0.79(-3.49%)
May 25, 2005 22.43 22.75 22.43 22.51 9,093 -0.22(-0.95%)
May 24, 2005 22.63 22.75 22.63 22.73 2,054 -0.01(-0.04%)
May 23, 2005 22.67 22.73 22.31 22.73 18,516 +0.10(+0.44%)
May 20, 2005 21.89 22.63 21.89 22.63 7,636 +0.43(+1.94%)
May 19, 2005 21.89 22.20 21.77 22.20 7,856 +0.66(+3.07%)
May 18, 2005 21.22 22.05 21.22 21.54 9,186 +0.14(+0.66%)
May 17, 2005 21.96 22.00 21.18 21.40 20,097 -0.91(-4.06%)
May 16, 2005 22.42 22.42 22.21 22.31 4,109 -0.11(-0.49%)
May 13, 2005 22.42 22.42 22.42 22.42 241 +0.00(+0.00%)
May 12, 2005 22.42 22.42 22.10 22.42 17,164 +0.00(+0.00%)
May 11, 2005 22.39 22.42 22.17 22.42 3,538 +0.02(+0.07%)
May 10, 2005 22.49 22.49 22.22 22.40 6,539 -0.09(-0.40%)
May 09, 2005 22.54 22.61 22.42 22.49 10,027 -0.25(-1.09%)
May 06, 2005 21.68 22.81 21.68 22.74 7,966 +0.34(+1.51%)
May 05, 2005 22.75 23.06 22.01 22.40 4,531 -0.14(-0.62%)
May 04, 2005 22.88 22.88 22.54 22.54 1,329 -0.50(-2.15%)
May 03, 2005 23.07 23.07 22.63 23.04 5,891 +0.07(+0.32%)
May 02, 2005 22.95 23.12 22.91 22.97 3,832 +0.02(+0.11%)
Apr 29, 2005 21.91 22.94 21.91 22.94 8,594 +1.09(+5.00%)
Apr 28, 2005 21.91 21.92 21.30 21.85 131,053 +0.34(+1.58%)
Apr 27, 2005 21.77 22.13 21.43 21.51 7,935 -0.42(-1.92%)
Apr 26, 2005 21.88 22.04 21.88 21.93 10,031 +0.62(+2.91%)
Apr 25, 2005 22.13 22.13 21.31 21.31 3,906 -0.82(-3.70%)
Apr 22, 2005 21.51 22.75 21.30 22.13 30,824 +0.62(+2.88%)
Apr 21, 2005 21.51 21.51 21.40 21.51 4,109 +0.23(+1.09%)
Apr 20, 2005 21.42 21.63 20.92 21.28 13,976 -0.14(-0.66%)
Apr 19, 2005 21.51 21.61 21.30 21.42 3,408 +0.07(+0.35%)
Apr 18, 2005 21.34 21.34 21.34 21.34 2,542 -0.10(-0.46%)
Apr 15, 2005 21.43 21.53 21.43 21.44 2,054 +0.08(+0.39%)
Apr 14, 2005 21.92 21.92 21.36 21.36 1,257 -0.31(-1.41%)
Apr 13, 2005 21.53 21.67 21.53 21.67 725 +0.13(+0.61%)
Apr 12, 2005 21.62 21.70 21.48 21.53 1,018 -0.07(-0.31%)
Apr 11, 2005 21.23 21.69 21.23 21.60 1,715 -0.11(-0.50%)
Apr 08, 2005 21.45 21.71 21.45 21.71 2,296 +0.04(+0.19%)
Apr 07, 2005 21.67 21.67 21.67 21.67 192 +0.39(+1.83%)
Apr 06, 2005 21.71 21.71 21.28 21.28 483 -0.37(-1.72%)
Apr 05, 2005 21.23 21.68 21.23 21.65 1,692 +0.31(+1.43%)
Apr 04, 2005 21.34 21.34 21.17 21.34 1,934 +0.04(+0.19%)
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.