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, 2007 21.66 22.21 21.66 21.77 2,054 -0.25(-1.13%)
Jul 30, 2007 21.63 22.13 21.51 22.01 8,848 +0.83(+3.90%)
Jul 27, 2007 21.71 21.71 21.18 21.19 1,886 -0.35(-1.62%)
Jul 26, 2007 21.85 21.85 21.21 21.54 9,864 -0.07(-0.30%)
Jul 25, 2007 22.23 22.23 21.60 21.60 4,013 -0.38(-1.73%)
Jul 24, 2007 22.24 22.25 21.98 21.98 27,549 -0.10(-0.45%)
Jul 23, 2007 21.93 22.08 21.93 22.08 846 +0.01(+0.04%)
Jul 20, 2007 21.53 22.07 21.53 22.07 3,611 +0.32(+1.48%)
Jul 19, 2007 21.80 21.94 21.75 21.75 2,115 -0.07(-0.30%)
Jul 18, 2007 22.01 22.12 21.01 21.82 34,949 -1.24(-5.38%)
Jul 17, 2007 22.85 23.06 22.75 23.06 7,171 -0.12(-0.50%)
Jul 16, 2007 23.57 23.57 23.17 23.17 1,934 -0.41(-1.75%)
Jul 13, 2007 23.31 23.67 23.14 23.59 10,615 +0.59(+2.55%)
Jul 12, 2007 22.89 23.02 22.85 23.00 5,098 -0.24(-1.03%)
Jul 11, 2007 23.31 23.36 23.10 23.24 5,719 -0.12(-0.50%)
Jul 10, 2007 23.38 23.48 23.27 23.35 6,406 -0.16(-0.67%)
Jul 09, 2007 23.70 23.70 23.51 23.51 2,230 -0.20(-0.84%)
Jul 06, 2007 23.50 23.71 23.50 23.71 854 +0.20(+0.84%)
Jul 05, 2007 23.69 23.76 23.45 23.51 4,587 -0.31(-1.32%)
Jul 03, 2007 23.95 23.97 23.83 23.83 519 -0.01(-0.04%)
Jul 02, 2007 24.41 24.52 23.84 23.84 3,175 -0.83(-3.38%)
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%)
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.