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 (%)
Aug 31, 2009 14.44 14.44 13.73 13.77 28,444 -0.75(-5.19%)
Aug 28, 2009 14.73 14.77 14.42 14.52 18,786 -0.36(-2.39%)
Aug 27, 2009 14.59 14.88 14.43 14.87 27,716 +0.00(+0.00%)
Aug 26, 2009 14.68 14.90 14.61 14.87 22,675 +0.05(+0.33%)
Aug 25, 2009 14.68 15.03 14.20 14.83 40,673 +0.33(+2.28%)
Aug 24, 2009 14.98 14.98 14.27 14.49 31,572 -0.21(-1.41%)
Aug 21, 2009 14.19 15.16 14.06 14.70 65,663 +0.51(+3.61%)
Aug 20, 2009 14.06 14.27 13.89 14.19 27,757 +0.08(+0.59%)
Aug 19, 2009 14.27 14.40 13.70 14.11 49,719 -0.26(-1.79%)
Aug 18, 2009 13.63 14.44 13.63 14.36 46,614 +0.78(+5.73%)
Aug 17, 2009 13.36 13.72 13.26 13.58 35,184 +0.00(+0.00%)
Aug 14, 2009 13.48 13.92 13.25 13.58 66,384 +0.14(+1.05%)
Aug 13, 2009 13.59 13.60 13.14 13.44 35,400 -0.14(-1.04%)
Aug 12, 2009 13.22 13.65 12.97 13.58 68,009 +0.63(+4.85%)
Aug 11, 2009 12.69 12.99 12.24 12.96 38,073 +0.21(+1.62%)
Aug 10, 2009 12.62 12.91 12.56 12.75 20,751 -0.05(-0.39%)
Aug 07, 2009 12.91 12.91 12.30 12.80 57,749 +0.10(+0.78%)
Aug 06, 2009 12.64 13.01 12.52 12.70 48,643 -0.01(-0.07%)
Aug 05, 2009 12.97 12.99 12.40 12.71 48,967 -0.05(-0.39%)
Aug 04, 2009 12.24 13.06 12.24 12.76 39,676 +0.39(+3.14%)
Aug 03, 2009 12.59 12.76 12.12 12.37 29,375 -0.23(-1.84%)
Jul 31, 2009 12.39 12.72 12.00 12.60 45,875 +0.13(+1.06%)
Jul 30, 2009 11.79 12.50 11.62 12.47 43,718 +0.87(+7.49%)
Jul 29, 2009 12.08 12.08 11.21 11.60 12,920 -0.47(-3.91%)
Jul 28, 2009 12.14 12.20 11.56 12.07 31,706 +0.11(+0.90%)
Jul 27, 2009 11.87 12.11 11.61 11.96 47,094 +0.24(+2.05%)
Jul 24, 2009 11.58 11.83 11.25 11.72 43,648 +0.15(+1.29%)
Jul 23, 2009 11.28 11.62 11.14 11.57 76,118 +0.20(+1.75%)
Jul 22, 2009 10.75 11.38 10.75 11.38 45,712 +0.62(+5.77%)
Jul 21, 2009 10.66 10.75 10.42 10.75 84,557 +0.26(+2.52%)
Jul 20, 2009 10.32 10.55 10.32 10.49 35,796 +0.14(+1.36%)
Jul 17, 2009 10.46 10.53 10.34 10.35 25,056 -0.07(-0.71%)
Jul 16, 2009 10.42 10.65 10.42 10.42 40,286 -0.08(-0.79%)
Jul 15, 2009 10.53 10.75 10.51 10.51 53,493 +0.05(+0.48%)
Jul 14, 2009 10.28 10.55 10.25 10.46 50,055 +0.15(+1.44%)
Jul 13, 2009 10.54 10.66 10.27 10.31 53,517 +0.02(+0.16%)
Jul 10, 2009 9.952 10.41 9.928 10.29 33,700 +0.36(+3.58%)
Jul 09, 2009 10.26 10.26 9.936 9.936 47,728 -0.39(-3.77%)
Jul 08, 2009 10.75 10.75 10.31 10.32 59,403 -0.37(-3.48%)
Jul 07, 2009 10.82 10.82 10.57 10.70 54,508 -0.04(-0.38%)
Jul 06, 2009 10.43 10.82 10.43 10.74 88,569 +0.30(+2.85%)
Jul 02, 2009 11.13 11.13 10.20 10.44 52,502 -0.69(-6.17%)
Jul 01, 2009 10.83 11.34 10.64 11.13 71,731 +0.37(+3.46%)
Jun 30, 2009 11.17 11.21 10.66 10.75 53,892 -0.36(-3.27%)
Jun 29, 2009 11.07 11.38 10.55 11.12 77,083 -0.15(-1.32%)
Jun 26, 2009 10.34 11.34 10.34 11.27 1,632,207 +0.94(+9.13%)
Jun 25, 2009 9.994 10.34 9.779 10.32 26,983 +0.51(+5.23%)
Jun 24, 2009 9.332 10.28 9.324 9.812 39,913 +0.43(+4.59%)
Jun 23, 2009 8.877 9.928 8.563 9.382 49,033 +0.53(+5.98%)
Jun 22, 2009 10.76 10.92 8.852 8.852 61,438 -1.90(-17.69%)
Jun 19, 2009 11.52 11.52 10.13 10.75 38,613 -0.62(-5.45%)
Jun 18, 2009 11.05 11.52 11.04 11.38 55,143 -0.01(-0.07%)
Jun 17, 2009 11.67 11.67 11.21 11.38 37,789 -0.20(-1.71%)
Jun 16, 2009 11.73 11.73 11.54 11.58 63,494 -0.07(-0.57%)
Jun 15, 2009 11.54 11.73 11.45 11.65 14,068 -0.10(-0.84%)
Jun 12, 2009 11.62 11.75 11.56 11.75 10,146 +0.00(+0.00%)
Jun 11, 2009 11.73 11.76 11.58 11.75 27,130 +0.01(+0.07%)
Jun 10, 2009 11.73 11.75 11.57 11.74 18,136 -0.01(-0.07%)
Jun 09, 2009 11.71 11.75 11.42 11.75 23,247 +0.07(+0.64%)
Jun 08, 2009 11.68 11.75 11.49 11.67 11,322 +0.06(+0.50%)
Jun 05, 2009 11.78 11.78 11.46 11.62 12,832 -0.17(-1.47%)
Jun 04, 2009 11.79 11.79 11.45 11.79 13,677 +0.00(+0.00%)
Jun 03, 2009 11.55 11.79 11.46 11.79 16,099 +0.12(+0.99%)
Jun 02, 2009 11.70 11.79 11.36 11.67 15,747 +0.01(+0.07%)
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.