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 (%)
Jul 31, 2002 16.05 16.05 15.54 15.54 6,406 -0.51(-3.20%)
Jul 30, 2002 16.07 16.13 15.80 16.05 10,032 -0.50(-3.00%)
Jul 29, 2002 16.30 16.55 15.97 16.55 14,746 +0.34(+2.09%)
Jul 26, 2002 14.80 16.30 14.78 16.21 11,724 +1.40(+9.44%)
Jul 25, 2002 14.27 14.81 14.27 14.81 8,582 +0.55(+3.89%)
Jul 24, 2002 13.81 14.25 13.73 14.25 12,087 +0.43(+3.11%)
Jul 23, 2002 13.98 14.12 13.66 13.82 48,108 -0.20(-1.42%)
Jul 22, 2002 13.90 14.35 13.90 14.02 8,582 +0.21(+1.50%)
Jul 19, 2002 15.06 15.10 13.64 13.82 27,680 -1.86(-11.87%)
Jul 17, 2002 15.64 15.68 15.12 15.68 6,406 +0.62(+4.12%)
Jul 12, 2002 15.14 15.45 14.97 15.06 31,548 -0.06(-0.39%)
Jul 11, 2002 15.79 15.88 15.12 15.12 44,844 -0.70(-4.44%)
Jul 10, 2002 16.01 16.34 15.79 15.82 8,219 -0.25(-1.54%)
Jul 09, 2002 16.55 16.55 16.07 16.07 15,109 -0.48(-2.90%)
Jul 08, 2002 16.69 16.69 16.55 16.55 28,163 -0.15(-0.89%)
Jul 05, 2002 16.50 16.74 16.50 16.69 2,780 +0.19(+1.16%)
Jul 04, 2002 16.63 16.63 16.26 16.50 5,076 +0.00(+0.00%)
Jul 03, 2002 16.63 16.63 16.26 16.50 5,076 -0.12(-0.75%)
Jul 02, 2002 16.76 16.79 16.47 16.63 22,482 -0.21(-1.23%)
Jul 01, 2002 16.59 17.49 16.54 16.84 22,603 +0.25(+1.50%)
Jun 28, 2002 15.93 17.75 15.59 16.59 370,724 +0.45(+2.82%)
Jun 27, 2002 16.59 16.79 15.83 16.13 32,273 -0.45(-2.74%)
Jun 26, 2002 16.30 16.59 15.98 16.59 17,164 -0.02(-0.10%)
Jun 25, 2002 16.30 16.67 16.30 16.60 11,120 +0.89(+5.69%)
Jun 21, 2002 15.64 15.71 15.64 15.71 2,538 +0.07(+0.42%)
Jun 20, 2002 15.64 15.93 15.64 15.64 6,164 -0.07(-0.42%)
Jun 19, 2002 15.80 15.80 15.55 15.71 12,933 -0.01(-0.05%)
Jun 18, 2002 15.58 15.72 15.30 15.72 10,516 +0.01(+0.05%)
Jun 17, 2002 15.64 15.72 15.50 15.71 3,142 +0.07(+0.48%)
Jun 14, 2002 15.68 15.68 15.26 15.64 7,010 -0.08(-0.53%)
Jun 12, 2002 15.68 15.84 15.68 15.72 1,692 +0.04(+0.26%)
Jun 11, 2002 15.71 15.97 15.59 15.68 10,153 -0.10(-0.63%)
Jun 10, 2002 15.64 15.96 15.64 15.78 7,494 +0.14(+0.90%)
Jun 07, 2002 16.17 16.21 15.64 15.64 15,230 -0.54(-3.33%)
Jun 06, 2002 16.13 16.21 16.13 16.17 2,054 -0.21(-1.26%)
Jun 05, 2002 15.88 16.55 15.88 16.38 8,703 -0.39(-2.32%)
May 31, 2002 16.29 17.04 16.14 16.77 93,799 +0.93(+5.85%)
May 28, 2002 15.72 15.84 15.68 15.84 14,021 +0.12(+0.79%)
May 27, 2002 15.68 15.76 15.68 15.72 3,021 +0.00(+0.00%)
May 24, 2002 15.68 15.76 15.68 15.72 3,021 +0.00(+0.01%)
May 23, 2002 15.86 15.86 15.69 15.72 11,724 -0.14(-0.89%)
May 22, 2002 15.22 15.86 15.22 15.86 30,823 +0.71(+4.70%)
May 21, 2002 15.15 15.45 15.15 15.15 7,615 -0.16(-1.03%)
May 20, 2002 15.08 15.30 15.08 15.30 2,054 +0.22(+1.48%)
May 17, 2002 14.99 15.07 14.99 15.08 8,461 -0.02(-0.16%)
May 16, 2002 14.98 15.26 14.98 15.11 7,615 +0.12(+0.83%)
May 15, 2002 14.93 15.04 14.93 14.98 6,164 +0.02(+0.11%)
May 14, 2002 14.98 14.98 14.85 14.97 8,340 -0.09(-0.60%)
May 13, 2002 15.06 15.06 14.98 15.06 1,329 +0.00(+0.00%)
May 10, 2002 15.02 15.09 14.90 15.06 2,054 -0.04(-0.27%)
May 09, 2002 15.13 15.13 14.81 15.10 15,834 -0.15(-0.98%)
May 08, 2002 15.28 15.28 15.14 15.25 2,659 -0.06(-0.38%)
May 07, 2002 15.22 15.72 15.04 15.30 11,241 -0.41(-2.63%)
May 06, 2002 15.14 15.72 15.14 15.72 4,472 +0.50(+3.26%)
May 03, 2002 15.13 15.30 15.13 15.22 13,417 +0.00(+0.00%)
May 02, 2002 15.22 15.22 15.18 15.22 9,065 -0.06(-0.38%)
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.