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, 2016 42.00 42.07 41.20 41.25 39,863 -0.59(-1.41%)
Aug 30, 2016 42.09 42.46 41.74 41.84 19,104 -0.03(-0.06%)
Aug 29, 2016 41.80 42.30 41.34 41.86 27,181 +0.17(+0.41%)
Aug 26, 2016 40.98 41.82 40.71 41.69 37,427 +0.86(+2.11%)
Aug 25, 2016 40.18 40.83 40.14 40.83 31,547 +0.48(+1.19%)
Aug 24, 2016 40.44 41.27 39.85 40.35 63,091 -0.26(-0.65%)
Aug 23, 2016 40.40 41.12 39.91 40.61 30,020 +0.20(+0.49%)
Aug 22, 2016 40.21 40.58 40.09 40.41 35,268 +0.04(+0.09%)
Aug 19, 2016 40.10 40.42 40.05 40.38 29,531 +0.13(+0.32%)
Aug 18, 2016 39.98 40.27 39.77 40.25 31,507 +0.29(+0.73%)
Aug 17, 2016 39.70 40.06 39.70 39.96 18,730 +0.34(+0.85%)
Aug 16, 2016 39.65 39.72 39.34 39.62 52,002 -0.17(-0.43%)
Aug 15, 2016 39.59 39.95 39.55 39.80 39,955 +0.24(+0.62%)
Aug 12, 2016 39.16 39.66 38.98 39.55 36,027 +0.48(+1.22%)
Aug 11, 2016 39.21 39.36 38.93 39.07 32,805 -0.08(-0.21%)
Aug 10, 2016 39.23 39.35 38.88 39.16 16,954 -0.26(-0.66%)
Aug 09, 2016 38.84 39.44 38.84 39.42 28,117 +0.71(+1.84%)
Aug 08, 2016 38.79 39.02 38.66 38.70 19,999 -0.19(-0.49%)
Aug 05, 2016 38.65 39.09 38.54 38.89 29,143 +0.72(+1.89%)
Aug 04, 2016 38.28 38.48 37.86 38.17 28,215 +0.06(+0.17%)
Aug 03, 2016 37.44 38.23 37.44 38.11 31,792 +0.51(+1.34%)
Aug 02, 2016 37.44 37.98 37.44 37.60 36,532 -0.23(-0.62%)
Aug 01, 2016 37.64 37.96 37.20 37.84 18,012 +0.23(+0.60%)
Jul 29, 2016 37.90 38.21 37.35 37.61 31,088 -0.28(-0.74%)
Jul 28, 2016 38.64 38.67 37.11 37.89 24,741 -1.05(-2.69%)
Jul 27, 2016 38.61 39.01 37.66 38.94 44,648 +0.20(+0.51%)
Jul 26, 2016 38.60 39.19 38.54 38.74 48,084 -0.05(-0.14%)
Jul 25, 2016 37.81 39.04 37.78 38.79 82,571 +0.97(+2.58%)
Jul 22, 2016 36.84 37.89 36.67 37.82 67,604 +0.84(+2.27%)
Jul 21, 2016 36.63 36.99 36.42 36.98 34,952 +0.16(+0.44%)
Jul 20, 2016 35.73 36.98 32.39 36.82 49,329 +1.25(+3.53%)
Jul 19, 2016 36.06 36.06 34.85 35.56 34,063 -0.04(-0.10%)
Jul 18, 2016 35.67 35.79 35.38 35.60 27,544 +0.05(+0.13%)
Jul 15, 2016 35.69 35.69 35.29 35.56 24,376 +0.11(+0.31%)
Jul 14, 2016 35.59 35.59 35.41 35.45 19,964 -0.01(-0.03%)
Jul 13, 2016 35.23 35.68 35.10 35.46 31,595 +0.05(+0.15%)
Jul 12, 2016 35.19 35.50 35.10 35.40 18,382 +0.22(+0.62%)
Jul 11, 2016 34.95 35.34 34.83 35.19 28,523 +0.22(+0.62%)
Jul 08, 2016 34.87 35.06 34.65 34.97 27,858 +0.32(+0.91%)
Jul 07, 2016 34.87 34.98 34.46 34.65 25,525 -0.04(-0.10%)
Jul 05, 2016 34.56 34.92 34.44 34.69 23,500 -0.12(-0.34%)
Jul 01, 2016 34.64 34.81 34.81 34.81 26,379 -0.24(-0.69%)
Jun 30, 2016 36.12 36.12 34.34 35.05 23,043 +0.59(+1.70%)
Jun 29, 2016 34.30 34.55 34.03 34.46 25,199 +0.44(+1.30%)
Jun 28, 2016 34.46 34.46 33.95 34.02 36,896 -0.19(-0.55%)
Jun 27, 2016 34.58 34.66 33.99 34.21 39,806 -0.86(-2.44%)
Jun 24, 2016 35.05 35.64 34.28 35.07 77,432 -0.89(-2.48%)
Jun 23, 2016 35.99 36.06 35.70 35.96 25,661 +0.55(+1.55%)
Jun 22, 2016 35.79 35.88 35.39 35.41 35,879 -0.29(-0.81%)
Jun 21, 2016 35.93 36.23 35.56 35.70 14,549 -0.18(-0.50%)
Jun 20, 2016 36.52 37.08 35.69 35.88 43,799 -0.20(-0.55%)
Jun 17, 2016 35.62 36.10 35.03 36.08 95,850 +0.66(+1.86%)
Jun 16, 2016 35.57 35.61 34.92 35.42 20,874 -0.16(-0.46%)
Jun 15, 2016 35.60 35.87 35.24 35.58 28,076 +0.00(+0.00%)
Jun 14, 2016 35.91 35.91 35.50 35.58 15,932 -0.31(-0.85%)
Jun 13, 2016 36.36 36.91 35.77 35.89 16,553 -0.96(-2.60%)
Jun 10, 2016 36.66 36.99 36.59 36.85 12,834 +0.04(+0.10%)
Jun 09, 2016 37.00 37.15 36.51 36.81 17,194 -0.32(-0.87%)
Jun 08, 2016 36.54 37.18 36.54 37.13 22,093 +0.48(+1.30%)
Jun 07, 2016 36.58 37.13 36.58 36.66 17,788 -0.09(-0.25%)
Jun 06, 2016 36.61 36.93 36.61 36.75 13,284 +0.12(+0.32%)
Jun 03, 2016 36.74 36.75 36.01 36.63 33,512 -0.16(-0.44%)
Jun 02, 2016 36.52 36.86 36.40 36.79 26,366 +0.02(+0.05%)
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.