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, 2008 11.96 12.38 11.96 12.29 13,026 +0.25(+2.06%)
Jul 30, 2008 12.09 12.17 12.04 12.04 21,188 +0.09(+0.76%)
Jul 29, 2008 11.95 12.97 11.95 11.95 10,632 -0.48(-3.86%)
Jul 28, 2008 13.00 13.04 12.36 12.43 7,248 -0.43(-3.35%)
Jul 25, 2008 13.32 13.32 12.82 12.86 35,049 -0.14(-1.08%)
Jul 24, 2008 13.93 13.93 13.00 13.00 10,112 -0.69(-5.08%)
Jul 23, 2008 12.82 14.61 12.82 13.69 28,932 +0.75(+5.76%)
Jul 22, 2008 13.55 13.55 12.82 12.95 17,555 -0.27(-2.02%)
Jul 21, 2008 12.92 13.24 12.83 13.21 7,856 +0.46(+3.57%)
Jul 18, 2008 12.39 13.73 12.39 12.76 23,965 +0.04(+0.32%)
Jul 17, 2008 12.69 12.79 12.27 12.72 9,291 +0.34(+2.74%)
Jul 16, 2008 12.41 12.72 12.20 12.38 16,110 -0.17(-1.32%)
Jul 15, 2008 12.24 12.74 11.91 12.54 8,088 -0.02(-0.13%)
Jul 14, 2008 11.92 12.62 11.92 12.56 165,838 +0.52(+4.33%)
Jul 11, 2008 12.00 12.05 11.83 12.04 8,041 -0.30(-2.41%)
Jul 10, 2008 12.00 12.36 11.91 12.34 5,076 +0.02(+0.13%)
Jul 09, 2008 12.09 12.44 12.01 12.32 9,904 +0.07(+0.61%)
Jul 08, 2008 11.86 12.34 11.84 12.24 13,060 +0.41(+3.50%)
Jul 07, 2008 12.06 12.41 11.71 11.83 17,505 +0.00(+0.00%)
Jul 04, 2008 12.82 12.82 11.81 11.83 18,501 +0.00(+0.00%)
Jul 03, 2008 12.82 12.82 11.81 11.83 18,501 -1.17(-9.03%)
Jul 02, 2008 13.12 13.32 12.91 13.01 8,098 -0.23(-1.75%)
Jul 01, 2008 13.25 13.32 12.91 13.24 11,423 -0.01(-0.06%)
Jun 30, 2008 13.87 13.90 13.24 13.24 22,012 -0.48(-3.50%)
Jun 27, 2008 14.16 14.41 13.69 13.72 5,456 -0.01(-0.06%)
Jun 26, 2008 13.53 13.85 13.53 13.73 3,142 +0.27(+2.03%)
Jun 25, 2008 13.68 14.19 13.40 13.46 23,071 +0.00(+0.00%)
Jun 24, 2008 15.19 15.46 13.15 13.46 49,595 -2.04(-13.18%)
Jun 23, 2008 15.40 15.59 15.11 15.50 14,746 +0.18(+1.19%)
Jun 20, 2008 15.93 15.93 15.03 15.32 17,438 -0.52(-3.29%)
Jun 19, 2008 16.01 16.01 15.84 15.84 5,445 -0.34(-2.07%)
Jun 18, 2008 16.34 16.34 16.02 16.18 4,482 -0.14(-0.84%)
Jun 17, 2008 15.93 16.34 15.93 16.31 2,296 +0.19(+1.18%)
Jun 16, 2008 16.17 16.26 15.85 16.12 8,641 -0.29(-1.76%)
Jun 13, 2008 16.13 16.50 16.13 16.41 9,275 +0.51(+3.23%)
Jun 12, 2008 15.87 16.28 15.87 15.90 4,346 -0.03(-0.21%)
Jun 11, 2008 16.22 16.22 15.85 15.93 7,223 -0.07(-0.46%)
Jun 10, 2008 15.97 16.17 15.93 16.01 4,468 -0.02(-0.10%)
Jun 09, 2008 15.93 16.23 15.19 16.02 13,787 +0.06(+0.36%)
Jun 06, 2008 16.13 16.21 15.97 15.97 9,194 -0.25(-1.53%)
Jun 05, 2008 15.94 16.21 15.94 16.21 7,541 +0.08(+0.51%)
Jun 04, 2008 15.93 16.13 15.93 16.13 18,028 +0.00(+0.00%)
Jun 03, 2008 16.12 16.13 16.05 16.13 7,894 +0.00(+0.00%)
Jun 02, 2008 15.87 16.13 15.87 16.13 5,469 +0.21(+1.30%)
May 30, 2008 16.09 16.17 15.84 15.93 8,117 -0.04(-0.26%)
May 29, 2008 16.14 16.23 15.97 15.97 20,055 -0.22(-1.38%)
May 28, 2008 16.22 16.36 16.15 16.19 10,130 +0.24(+1.50%)
May 27, 2008 16.14 16.25 15.93 15.95 14,797 -0.19(-1.18%)
May 26, 2008 15.98 16.20 15.88 16.14 9,457 +0.00(+0.00%)
May 23, 2008 15.98 16.20 15.88 16.14 9,457 -0.08(-0.51%)
May 22, 2008 15.04 16.55 15.04 16.22 97,453 +1.04(+6.87%)
May 21, 2008 15.10 15.37 15.10 15.18 6,303 +0.06(+0.38%)
May 20, 2008 15.25 15.36 14.89 15.12 30,348 -0.01(-0.05%)
May 19, 2008 15.23 15.29 15.10 15.13 23,845 +0.03(+0.22%)
May 16, 2008 15.23 15.23 15.10 15.10 12,139 +0.00(+0.00%)
May 15, 2008 15.54 15.54 15.10 15.10 11,565 -0.27(-1.78%)
May 14, 2008 15.21 15.40 15.21 15.37 4,796 +0.17(+1.09%)
May 13, 2008 14.97 15.21 14.97 15.21 7,141 +0.24(+1.60%)
May 12, 2008 14.74 15.36 14.74 14.97 15,404 +0.08(+0.56%)
May 09, 2008 14.96 15.16 14.88 14.88 20,198 -0.33(-2.17%)
May 08, 2008 14.77 15.21 14.67 15.21 15,873 +0.58(+3.96%)
May 07, 2008 15.69 15.69 14.60 14.63 26,666 -1.27(-7.96%)
May 06, 2008 15.47 15.90 15.19 15.90 42,222 +0.54(+3.50%)
May 05, 2008 15.64 15.64 14.94 15.36 18,666 -0.28(-1.80%)
May 02, 2008 15.66 15.72 15.39 15.64 7,494 +0.01(+0.05%)
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.