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 30, 2013 21.23 21.29 20.79 20.86 0 -0.43(-2.04%)
Aug 29, 2013 20.63 21.36 20.49 21.29 22,727 +0.32(+1.54%)
Aug 28, 2013 21.67 22.04 20.81 20.97 0 -0.73(-3.37%)
Aug 27, 2013 23.21 23.23 21.32 21.70 45,359 -1.82(-7.75%)
Aug 26, 2013 23.76 23.83 23.06 23.52 0 -0.25(-1.03%)
Aug 23, 2013 23.71 24.06 23.39 23.77 0 +0.04(+0.18%)
Aug 22, 2013 23.37 23.73 23.17 23.73 11,873 +0.42(+1.78%)
Aug 21, 2013 23.56 23.63 23.13 23.31 0 -0.23(-0.97%)
Aug 20, 2013 23.08 23.65 23.08 23.54 21,066 +0.48(+2.10%)
Aug 19, 2013 23.14 23.45 22.81 23.06 22,958 -0.18(-0.77%)
Aug 16, 2013 22.88 23.33 22.79 23.23 0 +0.21(+0.92%)
Aug 15, 2013 23.09 23.58 22.95 23.02 37,013 -0.42(-1.81%)
Aug 14, 2013 23.31 23.59 23.24 23.45 14,903 -0.08(-0.36%)
Aug 13, 2013 23.65 23.86 23.31 23.53 18,353 -0.17(-0.72%)
Aug 12, 2013 23.58 23.95 23.53 23.70 24,213 -0.10(-0.43%)
Aug 09, 2013 23.45 24.12 23.14 23.80 18,031 +0.32(+1.37%)
Aug 08, 2013 23.23 23.69 23.23 23.48 8,808 +0.20(+0.87%)
Aug 07, 2013 23.65 24.00 22.94 23.28 31,367 -0.59(-2.49%)
Aug 06, 2013 23.43 23.92 23.23 23.87 12,514 +0.29(+1.22%)
Aug 05, 2013 23.39 23.78 23.27 23.58 32,865 +0.20(+0.83%)
Aug 02, 2013 22.90 23.56 22.56 23.39 34,649 +0.30(+1.29%)
Aug 01, 2013 22.59 23.10 22.47 23.09 22,754 +0.71(+3.18%)
Jul 31, 2013 22.50 23.06 22.37 22.38 0 +0.04(+0.19%)
Jul 30, 2013 22.48 22.68 22.08 22.34 0 +0.05(+0.23%)
Jul 29, 2013 22.79 22.88 22.04 22.28 0 -0.32(-1.42%)
Jul 26, 2013 22.77 22.89 22.56 22.61 0 -0.28(-1.22%)
Jul 25, 2013 22.72 22.90 22.67 22.89 0 +0.10(+0.45%)
Jul 24, 2013 22.81 22.88 22.58 22.78 0 +0.19(+0.83%)
Jul 23, 2013 22.96 22.97 22.45 22.60 0 -0.05(-0.22%)
Jul 22, 2013 22.66 22.84 22.62 22.65 0 -0.19(-0.85%)
Jul 19, 2013 22.86 23.29 22.46 22.84 0 -0.01(-0.04%)
Jul 18, 2013 22.57 23.38 22.34 22.85 0 +0.11(+0.47%)
Jul 17, 2013 22.90 23.12 22.60 22.75 24,187 -0.00(-0.02%)
Jul 16, 2013 22.67 23.16 22.56 22.75 0 +0.11(+0.49%)
Jul 15, 2013 22.17 22.65 21.90 22.64 0 +0.53(+2.42%)
Jul 12, 2013 22.03 22.50 22.03 22.11 0 -0.02(-0.08%)
Jul 11, 2013 22.07 22.44 21.90 22.12 0 +0.36(+1.64%)
Jul 10, 2013 21.28 22.37 21.22 21.77 0 +0.36(+1.70%)
Jul 09, 2013 20.80 21.61 20.63 21.40 0 +0.77(+3.74%)
Jul 08, 2013 20.71 20.94 20.59 20.63 0 +0.04(+0.21%)
Jul 05, 2013 20.34 21.21 19.96 20.59 0 +0.46(+2.27%)
Jul 03, 2013 19.78 20.13 19.50 20.13 0 +0.41(+2.06%)
Jul 02, 2013 19.74 19.94 19.71 19.72 0 -0.19(-0.94%)
Jul 01, 2013 19.24 20.08 19.06 19.91 0 +0.80(+4.17%)
Jun 28, 2013 19.45 19.80 18.72 19.11 125,329 -0.44(-2.25%)
Jun 27, 2013 19.10 19.63 18.98 19.55 0 +0.62(+3.27%)
Jun 26, 2013 19.55 19.70 18.88 18.94 0 -0.48(-2.49%)
Jun 25, 2013 19.01 19.53 18.68 19.42 0 +0.64(+3.38%)
Jun 24, 2013 18.79 18.96 18.54 18.78 0 -0.24(-1.25%)
Jun 21, 2013 19.16 19.26 18.60 19.02 84,054 -0.07(-0.36%)
Jun 20, 2013 19.32 19.63 19.03 19.09 0 -0.46(-2.34%)
Jun 19, 2013 19.53 19.81 19.08 19.55 0 +0.03(+0.13%)
Jun 18, 2013 19.58 19.63 19.15 19.52 0 +0.03(+0.13%)
Jun 17, 2013 19.92 20.00 19.41 19.50 0 -0.20(-1.03%)
Jun 14, 2013 20.00 20.06 19.54 19.70 0 -0.38(-1.90%)
Jun 13, 2013 19.78 20.08 19.78 20.08 25,205 +0.37(+1.89%)
Jun 12, 2013 19.58 19.84 19.47 19.71 23,937 -0.02(-0.09%)
Jun 11, 2013 19.65 19.88 19.33 19.72 0 +0.26(+1.35%)
Jun 10, 2013 18.94 19.74 18.94 19.46 0 +0.53(+2.82%)
Jun 07, 2013 19.39 19.53 18.75 18.93 0 -0.36(-1.89%)
Jun 06, 2013 19.39 19.39 19.03 19.29 13,150 -0.03(-0.18%)
Jun 05, 2013 19.26 19.66 19.08 19.33 0 +0.10(+0.53%)
Jun 04, 2013 19.94 19.94 19.10 19.22 0 -0.86(-4.30%)
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.