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, 2015 34.43 34.53 33.57 33.94 66,946 -0.44(-1.28%)
Jul 30, 2015 31.96 35.27 31.77 34.38 176,296 +2.52(+7.89%)
Jul 29, 2015 31.74 32.27 31.68 31.87 89,648 +0.09(+0.28%)
Jul 28, 2015 31.81 32.09 31.64 31.78 150,621 +0.01(+0.03%)
Jul 27, 2015 31.99 32.16 31.67 31.77 85,146 +0.03(+0.08%)
Jul 24, 2015 31.55 31.93 31.37 31.74 101,650 +0.03(+0.08%)
Jul 23, 2015 32.13 32.59 31.57 31.72 87,880 -0.25(-0.77%)
Jul 22, 2015 31.99 32.79 31.64 31.97 141,663 +0.11(+0.33%)
Jul 21, 2015 33.55 33.55 31.86 31.86 72,961 -0.19(-0.58%)
Jul 20, 2015 32.60 32.66 31.94 32.05 94,812 -0.28(-0.87%)
Jul 17, 2015 32.40 32.81 31.81 32.33 72,533 +0.11(+0.33%)
Jul 16, 2015 32.57 32.92 32.20 32.22 95,050 +0.00(+0.00%)
Jul 15, 2015 32.27 33.02 32.19 32.22 65,413 +0.01(+0.03%)
Jul 14, 2015 32.52 33.12 32.16 32.21 78,436 -0.32(-0.98%)
Jul 13, 2015 32.73 33.03 32.37 32.53 48,758 +0.06(+0.19%)
Jul 10, 2015 32.72 33.17 32.44 32.47 63,331 +0.09(+0.27%)
Jul 09, 2015 33.15 33.20 32.02 32.38 66,384 -0.29(-0.89%)
Jul 08, 2015 32.43 32.86 32.28 32.67 30,564 -0.10(-0.30%)
Jul 07, 2015 32.90 32.97 32.04 32.77 35,828 -0.18(-0.54%)
Jul 06, 2015 32.82 33.16 32.74 32.95 29,512 -0.26(-0.80%)
Jul 02, 2015 33.36 33.21 33.21 33.21 21,636 -0.25(-0.74%)
Jul 01, 2015 33.07 33.72 33.07 33.46 24,830 +0.33(+0.99%)
Jun 30, 2015 32.91 33.48 32.80 33.13 37,344 +0.46(+1.41%)
Jun 29, 2015 32.22 33.73 31.97 32.67 39,538 -0.26(-0.78%)
Jun 26, 2015 32.70 32.93 32.38 32.93 172,680 +0.36(+1.11%)
Jun 25, 2015 32.54 32.74 32.32 32.57 30,527 +0.13(+0.41%)
Jun 24, 2015 33.05 33.05 32.34 32.43 34,851 -0.45(-1.37%)
Jun 23, 2015 32.61 33.14 32.59 32.88 47,137 +0.28(+0.87%)
Jun 22, 2015 32.19 32.86 31.92 32.60 36,242 +0.60(+1.88%)
Jun 19, 2015 31.43 32.12 31.20 32.00 68,023 +0.71(+2.29%)
Jun 18, 2015 31.07 31.82 31.04 31.29 59,388 +0.18(+0.57%)
Jun 17, 2015 31.27 31.52 30.93 31.11 46,623 -0.22(-0.70%)
Jun 16, 2015 31.19 31.45 31.07 31.33 51,811 +0.11(+0.34%)
Jun 15, 2015 31.17 31.37 30.99 31.22 47,653 -0.09(-0.28%)
Jun 12, 2015 31.16 31.59 31.16 31.31 48,279 -0.03(-0.08%)
Jun 11, 2015 31.68 31.95 31.20 31.34 33,457 -0.25(-0.78%)
Jun 10, 2015 31.82 31.92 31.43 31.59 40,383 +0.01(+0.03%)
Jun 09, 2015 31.64 31.90 31.22 31.58 28,051 +0.05(+0.17%)
Jun 08, 2015 31.50 31.90 31.40 31.52 20,068 +0.07(+0.22%)
Jun 05, 2015 31.32 31.57 31.16 31.45 53,252 +0.30(+0.96%)
Jun 04, 2015 32.02 32.24 31.13 31.15 20,743 -1.18(-3.66%)
Jun 03, 2015 31.26 32.34 31.25 32.34 37,091 +1.15(+3.68%)
Jun 02, 2015 31.43 31.71 31.12 31.19 29,462 -0.29(-0.93%)
Jun 01, 2015 31.48 31.78 30.99 31.48 25,918 +0.32(+1.02%)
May 29, 2015 31.30 31.78 30.87 31.16 33,184 -0.12(-0.40%)
May 28, 2015 31.29 31.59 30.90 31.29 38,474 -0.25(-0.78%)
May 27, 2015 31.02 31.84 30.84 31.53 38,001 +0.48(+1.53%)
May 26, 2015 31.69 31.82 30.70 31.06 33,429 -0.95(-2.98%)
May 22, 2015 32.89 32.01 32.01 32.01 21,069 -0.84(-2.55%)
May 21, 2015 32.80 33.17 32.72 32.85 27,974 -0.22(-0.67%)
May 20, 2015 32.87 33.33 32.56 33.07 39,906 +0.33(+1.00%)
May 19, 2015 32.70 32.98 32.54 32.74 35,936 +0.02(+0.05%)
May 18, 2015 31.96 32.83 31.86 32.72 28,638 +0.70(+2.19%)
May 15, 2015 32.43 32.43 31.90 32.02 40,784 -0.26(-0.82%)
May 14, 2015 31.80 33.34 31.80 32.29 54,538 +0.48(+1.52%)
May 13, 2015 31.45 31.85 31.32 31.80 19,266 +0.24(+0.75%)
May 12, 2015 31.23 31.57 30.87 31.57 30,819 +0.16(+0.50%)
May 11, 2015 30.79 31.52 30.79 31.41 18,655 +0.45(+1.45%)
May 08, 2015 30.72 31.00 30.35 30.96 30,374 +0.55(+1.82%)
May 07, 2015 30.42 30.75 29.99 30.41 23,119 +0.11(+0.35%)
May 06, 2015 30.40 30.41 30.07 30.30 26,697 -0.11(-0.35%)
May 05, 2015 30.66 31.09 30.07 30.41 34,277 -0.25(-0.80%)
May 04, 2015 30.78 31.10 30.58 30.65 33,198 +0.08(+0.26%)
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.