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, 2011 11.40 11.62 11.24 11.27 29,547 -0.14(-1.23%)
Aug 30, 2011 11.41 11.46 11.20 11.41 9,812 -0.02(-0.22%)
Aug 29, 2011 11.38 11.70 11.35 11.43 21,930 +0.11(+0.95%)
Aug 26, 2011 11.22 11.58 11.22 11.33 17,067 +0.13(+1.18%)
Aug 25, 2011 11.79 12.08 11.19 11.19 42,652 -0.70(-5.91%)
Aug 24, 2011 11.43 12.00 11.35 11.90 20,481 +0.46(+4.05%)
Aug 23, 2011 10.79 11.43 10.79 11.43 37,830 +0.65(+5.98%)
Aug 22, 2011 10.99 10.99 10.70 10.79 28,236 +0.02(+0.15%)
Aug 19, 2011 10.65 11.09 10.65 10.77 26,180 +0.02(+0.15%)
Aug 18, 2011 10.80 11.04 10.58 10.75 41,986 -0.26(-2.33%)
Aug 17, 2011 10.60 11.04 10.47 11.01 13,186 +0.37(+3.50%)
Aug 16, 2011 10.99 11.09 10.42 10.64 22,762 -0.41(-3.67%)
Aug 15, 2011 11.02 11.18 10.75 11.04 17,652 +0.05(+0.45%)
Aug 12, 2011 11.28 11.35 10.92 10.99 19,847 -0.22(-1.92%)
Aug 11, 2011 11.17 11.44 10.86 11.21 44,824 +0.24(+2.19%)
Aug 10, 2011 11.62 11.65 10.82 10.97 28,977 -0.65(-5.56%)
Aug 09, 2011 11.62 11.99 11.12 11.62 37,481 +0.31(+2.71%)
Aug 08, 2011 11.71 12.39 11.31 11.31 42,450 -0.55(-4.61%)
Aug 05, 2011 12.03 12.07 11.33 11.86 29,533 -0.10(-0.83%)
Aug 04, 2011 12.20 12.33 11.92 11.95 42,218 -0.37(-3.02%)
Aug 03, 2011 12.05 12.41 12.05 12.33 25,451 +0.35(+2.90%)
Aug 02, 2011 12.23 12.50 11.98 11.98 21,627 -0.12(-1.03%)
Aug 01, 2011 12.13 12.63 11.55 12.10 39,315 -0.02(-0.20%)
Jul 29, 2011 12.34 12.83 11.87 12.13 38,927 -0.30(-2.40%)
Jul 28, 2011 12.00 12.43 11.84 12.43 23,309 +0.46(+3.87%)
Jul 27, 2011 12.18 12.29 11.89 11.96 33,834 -0.30(-2.43%)
Jul 26, 2011 11.38 12.29 11.38 12.26 36,435 +1.00(+8.89%)
Jul 25, 2011 11.96 11.96 11.19 11.26 23,470 -0.81(-6.72%)
Jul 22, 2011 12.29 12.40 12.01 12.07 44,140 -0.26(-2.08%)
Jul 21, 2011 11.77 12.36 11.77 12.33 25,225 +0.55(+4.63%)
Jul 20, 2011 12.15 12.15 11.62 11.78 11,892 -0.36(-2.93%)
Jul 19, 2011 11.58 12.18 11.44 12.14 24,471 +0.59(+5.09%)
Jul 18, 2011 11.71 11.71 11.52 11.55 20,800 -0.16(-1.34%)
Jul 15, 2011 11.75 11.76 11.58 11.71 27,409 +0.03(+0.28%)
Jul 14, 2011 12.54 12.71 11.64 11.67 35,238 -0.99(-7.84%)
Jul 13, 2011 12.57 12.80 12.42 12.67 14,600 +0.17(+1.32%)
Jul 12, 2011 12.40 12.60 12.34 12.50 15,844 +0.15(+1.21%)
Jul 11, 2011 12.34 12.57 12.28 12.35 19,660 -0.05(-0.40%)
Jul 08, 2011 12.34 12.50 12.23 12.40 14,385 -0.01(-0.07%)
Jul 07, 2011 12.41 12.65 12.26 12.41 38,701 +0.07(+0.60%)
Jul 06, 2011 12.43 12.75 12.24 12.34 31,165 -0.06(-0.47%)
Jul 05, 2011 12.21 12.48 12.18 12.39 46,885 +0.23(+1.90%)
Jul 01, 2011 12.15 12.33 12.10 12.16 51,708 +0.01(+0.07%)
Jun 30, 2011 12.16 12.19 12.09 12.15 38,102 +0.02(+0.20%)
Jun 29, 2011 12.16 12.17 12.07 12.13 15,009 -0.07(-0.54%)
Jun 28, 2011 12.10 12.25 12.08 12.19 68,349 +0.02(+0.14%)
Jun 27, 2011 11.87 12.28 11.82 12.18 47,448 +0.34(+2.87%)
Jun 24, 2011 12.04 12.27 11.62 11.84 1,557,698 -0.14(-1.17%)
Jun 23, 2011 11.80 12.19 11.53 11.98 54,768 +0.07(+0.56%)
Jun 22, 2011 12.10 12.29 11.80 11.91 26,366 -0.17(-1.44%)
Jun 21, 2011 11.86 12.18 11.73 12.09 17,670 +0.26(+2.24%)
Jun 20, 2011 11.74 11.87 11.64 11.82 23,133 +0.03(+0.28%)
Jun 17, 2011 11.83 11.86 11.44 11.79 24,781 +0.02(+0.14%)
Jun 16, 2011 11.79 11.87 11.71 11.77 54,045 -0.02(-0.14%)
Jun 15, 2011 11.70 11.79 11.63 11.79 29,318 +0.00(+0.00%)
Jun 14, 2011 11.77 11.85 11.58 11.79 20,975 +0.25(+2.15%)
Jun 13, 2011 11.96 12.00 11.48 11.54 35,982 -0.33(-2.79%)
Jun 10, 2011 11.81 12.19 11.76 11.87 33,804 +0.08(+0.70%)
Jun 09, 2011 11.64 11.96 11.64 11.79 16,177 +0.21(+1.79%)
Jun 08, 2011 11.74 11.83 11.54 11.58 14,421 -0.20(-1.68%)
Jun 07, 2011 11.71 11.90 11.62 11.78 14,827 -0.01(-0.07%)
Jun 06, 2011 11.86 12.29 11.76 11.79 157,610 +0.03(+0.28%)
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.