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, 2012 14.04 14.14 13.78 13.94 22,948 +0.04(+0.30%)
Aug 30, 2012 13.90 13.91 13.90 13.90 2,330 -0.25(-1.78%)
Aug 29, 2012 13.89 14.19 13.89 14.15 9,940 +0.17(+1.19%)
Aug 27, 2012 13.90 13.98 13.74 13.98 5,721 +0.11(+0.78%)
Aug 24, 2012 13.77 13.90 13.67 13.87 5,358 +0.12(+0.85%)
Aug 23, 2012 13.81 14.12 13.46 13.76 21,746 -0.04(-0.30%)
Aug 22, 2012 14.07 14.17 13.74 13.80 12,339 -0.38(-2.65%)
Aug 21, 2012 14.32 14.48 13.97 14.17 41,881 -0.09(-0.64%)
Aug 20, 2012 14.17 14.45 14.12 14.27 21,259 +0.08(+0.53%)
Aug 17, 2012 13.83 14.20 13.83 14.19 9,709 +0.30(+2.16%)
Aug 16, 2012 13.61 13.93 13.50 13.89 7,021 +0.28(+2.09%)
Aug 15, 2012 13.35 13.61 13.20 13.61 10,259 +0.32(+2.39%)
Aug 14, 2012 13.70 13.70 13.29 13.29 14,236 -0.43(-3.11%)
Aug 13, 2012 13.59 13.72 13.59 13.71 3,676 +0.04(+0.31%)
Aug 10, 2012 13.76 13.80 13.65 13.67 2,562 -0.20(-1.45%)
Aug 09, 2012 13.81 14.08 13.52 13.87 51,540 +0.08(+0.61%)
Aug 08, 2012 13.57 13.92 13.57 13.79 10,900 +0.17(+1.23%)
Aug 07, 2012 13.57 13.64 13.51 13.62 42,489 +0.03(+0.18%)
Aug 06, 2012 13.66 13.66 13.39 13.60 13,024 -0.06(-0.43%)
Aug 03, 2012 13.66 13.72 13.46 13.66 14,953 +0.21(+1.55%)
Aug 02, 2012 13.35 13.55 13.32 13.45 32,022 +0.01(+0.06%)
Aug 01, 2012 13.66 14.15 13.43 13.44 24,666 -0.13(-0.99%)
Jul 31, 2012 13.31 14.01 13.31 13.57 72,783 +0.18(+1.37%)
Jul 30, 2012 13.20 13.48 13.20 13.39 25,177 -0.19(-1.41%)
Jul 27, 2012 13.51 13.59 13.32 13.58 16,416 +0.18(+1.31%)
Jul 26, 2012 13.64 13.64 13.33 13.41 15,310 -0.04(-0.31%)
Jul 25, 2012 13.36 13.57 13.36 13.45 22,214 -0.17(-1.23%)
Jul 24, 2012 14.29 14.29 13.51 13.61 40,770 -0.73(-5.07%)
Jul 23, 2012 14.22 14.34 14.22 14.34 10,242 -0.19(-1.32%)
Jul 20, 2012 14.39 14.58 14.27 14.53 39,560 -0.09(-0.63%)
Jul 19, 2012 14.84 14.93 14.61 14.63 6,232 -0.33(-2.18%)
Jul 18, 2012 14.73 14.97 14.73 14.95 8,739 +0.23(+1.53%)
Jul 17, 2012 14.81 14.87 14.60 14.73 12,518 +0.03(+0.23%)
Jul 16, 2012 14.69 14.95 14.42 14.69 30,558 -0.36(-2.39%)
Jul 13, 2012 14.57 15.08 14.57 15.05 16,794 +0.81(+5.69%)
Jul 12, 2012 14.35 14.37 13.87 14.24 14,488 -0.13(-0.93%)
Jul 11, 2012 14.46 14.61 14.25 14.37 14,927 -0.02(-0.15%)
Jul 10, 2012 14.39 14.56 14.22 14.40 14,390 +0.04(+0.26%)
Jul 09, 2012 14.50 14.70 14.27 14.36 10,827 -0.23(-1.55%)
Jul 06, 2012 14.76 14.93 13.95 14.58 19,131 -0.37(-2.46%)
Jul 05, 2012 14.83 15.03 14.83 14.95 12,320 +0.03(+0.17%)
Jul 03, 2012 14.61 14.99 14.50 14.93 17,657 +0.25(+1.71%)
Jul 02, 2012 14.37 14.68 14.37 14.68 45,858 +0.38(+2.63%)
Jun 29, 2012 14.49 14.49 14.19 14.30 41,831 +0.08(+0.53%)
Jun 28, 2012 14.27 14.32 14.15 14.22 12,022 -0.08(-0.58%)
Jun 27, 2012 14.24 14.34 14.14 14.31 16,819 +0.08(+0.53%)
Jun 26, 2012 13.87 14.39 13.79 14.23 32,270 +0.45(+3.27%)
Jun 25, 2012 13.87 13.98 13.57 13.78 24,864 -0.30(-2.14%)
Jun 22, 2012 13.60 14.13 13.55 14.08 94,059 +0.62(+4.59%)
Jun 21, 2012 13.78 13.85 13.43 13.46 16,006 -0.32(-2.30%)
Jun 20, 2012 13.79 13.90 13.70 13.78 16,567 -0.01(-0.06%)
Jun 19, 2012 13.66 13.87 13.46 13.79 26,481 +0.22(+1.60%)
Jun 18, 2012 13.64 13.92 13.53 13.57 18,130 -0.18(-1.34%)
Jun 15, 2012 13.67 13.82 13.56 13.76 34,153 +0.04(+0.30%)
Jun 14, 2012 13.43 13.84 13.37 13.71 26,090 +0.27(+1.99%)
Jun 13, 2012 13.60 13.81 13.32 13.45 13,805 -0.05(-0.37%)
Jun 12, 2012 13.37 13.61 13.37 13.50 13,067 +0.16(+1.19%)
Jun 11, 2012 13.99 14.01 13.28 13.34 24,395 -0.64(-4.60%)
Jun 08, 2012 13.58 13.98 13.49 13.98 14,830 +0.37(+2.70%)
Jun 07, 2012 13.88 13.88 13.44 13.61 44,090 -0.03(-0.25%)
Jun 06, 2012 13.54 13.75 13.34 13.65 24,289 +0.23(+1.74%)
Jun 05, 2012 13.28 13.54 13.28 13.41 35,448 +0.04(+0.31%)
Jun 04, 2012 13.42 13.44 13.27 13.37 27,276 +0.09(+0.69%)
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.