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 (%)
Sep 30, 2014 23.73 23.83 23.46 23.46 30,196 -0.27(-1.13%)
Sep 29, 2014 23.45 23.81 23.45 23.73 27,904 +0.22(+0.92%)
Sep 26, 2014 23.51 23.58 23.44 23.51 24,247 +0.03(+0.11%)
Sep 25, 2014 23.48 23.65 23.45 23.48 41,266 -0.12(-0.52%)
Sep 24, 2014 23.55 23.65 23.46 23.61 34,149 +0.10(+0.44%)
Sep 23, 2014 23.79 23.98 23.47 23.50 19,784 -0.30(-1.24%)
Sep 22, 2014 23.67 23.96 23.59 23.80 10,932 -0.06(-0.25%)
Sep 19, 2014 23.72 24.00 23.47 23.86 46,718 +0.18(+0.77%)
Sep 18, 2014 23.63 23.82 23.54 23.68 12,488 +0.16(+0.70%)
Sep 17, 2014 23.51 23.68 23.47 23.51 11,615 +0.00(+0.00%)
Sep 16, 2014 23.72 23.72 23.48 23.51 13,113 -0.10(-0.44%)
Sep 15, 2014 23.75 23.75 23.48 23.61 13,760 -0.23(-0.98%)
Sep 12, 2014 23.94 24.28 23.68 23.85 18,550 -0.09(-0.36%)
Sep 11, 2014 23.85 24.11 23.54 23.94 10,490 +0.04(+0.18%)
Sep 10, 2014 23.59 23.93 23.59 23.89 14,020 +0.27(+1.14%)
Sep 09, 2014 23.85 24.03 23.60 23.62 17,618 -0.57(-2.37%)
Sep 08, 2014 24.01 24.32 24.01 24.20 13,253 +0.07(+0.29%)
Sep 05, 2014 23.86 24.19 23.86 24.13 16,677 +0.20(+0.83%)
Sep 04, 2014 24.32 24.32 23.91 23.93 12,885 -0.06(-0.25%)
Sep 03, 2014 24.27 24.27 23.96 23.99 12,817 -0.23(-0.97%)
Sep 02, 2014 24.30 24.42 24.19 24.22 15,567 -0.01(-0.04%)
Aug 29, 2014 24.30 24.23 24.23 24.23 12,780 +0.07(+0.29%)
Aug 28, 2014 24.12 24.40 24.08 24.16 12,001 -0.02(-0.07%)
Aug 27, 2014 24.23 24.32 24.03 24.18 19,882 -0.04(-0.18%)
Aug 26, 2014 24.17 24.32 24.17 24.22 14,165 +0.01(+0.04%)
Aug 25, 2014 24.07 24.23 23.89 24.21 35,093 +0.20(+0.83%)
Aug 22, 2014 23.89 24.11 23.88 24.01 20,179 +0.18(+0.77%)
Aug 21, 2014 23.55 23.98 23.50 23.83 9,243 -0.01(-0.04%)
Aug 20, 2014 24.23 24.29 23.72 23.84 6,693 -0.32(-1.33%)
Aug 19, 2014 24.19 24.25 24.11 24.16 8,151 -0.02(-0.07%)
Aug 18, 2014 24.05 24.19 23.84 24.18 12,502 +0.40(+1.67%)
Aug 15, 2014 24.08 24.08 23.59 23.78 28,330 -0.06(-0.25%)
Aug 14, 2014 23.89 23.97 23.84 23.84 5,992 -0.09(-0.36%)
Aug 13, 2014 24.06 24.06 23.76 23.93 21,725 +0.03(+0.14%)
Aug 12, 2014 23.98 23.98 23.89 23.89 7,573 -0.16(-0.68%)
Aug 11, 2014 24.19 24.23 23.99 24.06 18,542 -0.04(-0.18%)
Aug 08, 2014 24.21 24.29 24.19 24.10 21,591 -0.10(-0.43%)
Aug 07, 2014 24.17 24.65 24.17 24.20 18,884 +0.05(+0.21%)
Aug 06, 2014 23.43 24.84 23.43 24.15 19,034 +0.54(+2.27%)
Aug 05, 2014 23.48 23.86 23.36 23.62 13,526 +0.02(+0.07%)
Aug 04, 2014 23.57 23.74 23.48 23.60 15,767 +0.12(+0.52%)
Aug 01, 2014 23.39 23.64 23.33 23.48 23,419 +0.15(+0.63%)
Jul 31, 2014 23.59 23.67 23.32 23.33 16,404 -0.56(-2.35%)
Jul 30, 2014 23.66 23.94 23.54 23.89 12,769 +0.34(+1.43%)
Jul 29, 2014 23.64 23.85 23.56 23.56 7,173 +0.08(+0.33%)
Jul 28, 2014 23.72 23.58 23.47 23.48 7,700 -0.10(-0.44%)
Jul 25, 2014 23.43 23.89 23.32 23.58 27,397 +0.07(+0.29%)
Jul 24, 2014 24.30 24.60 23.51 23.51 21,149 -0.87(-3.58%)
Jul 23, 2014 24.33 24.59 24.33 24.39 6,664 +0.10(+0.39%)
Jul 22, 2014 23.83 24.49 23.76 24.29 12,387 +0.74(+3.15%)
Jul 21, 2014 23.57 23.84 23.52 23.55 10,579 -0.03(-0.11%)
Jul 18, 2014 23.33 23.69 23.33 23.57 28,748 +0.18(+0.78%)
Jul 17, 2014 23.88 23.93 23.32 23.39 22,753 -0.57(-2.38%)
Jul 16, 2014 24.52 24.52 23.72 23.96 19,774 -0.33(-1.35%)
Jul 15, 2014 24.52 24.75 24.29 24.29 15,633 -0.24(-0.99%)
Jul 14, 2014 23.96 24.64 23.96 24.53 18,064 +0.68(+2.86%)
Jul 11, 2014 23.86 24.10 23.80 23.85 21,035 -0.15(-0.61%)
Jul 10, 2014 24.09 24.27 23.87 24.00 28,238 -0.48(-1.98%)
Jul 09, 2014 24.59 24.62 24.33 24.48 15,400 -0.03(-0.14%)
Jul 08, 2014 24.77 24.77 24.48 24.52 11,810 -0.19(-0.77%)
Jul 07, 2014 24.91 25.04 24.64 24.71 14,862 -0.32(-1.28%)
Jul 03, 2014 25.05 25.03 25.03 25.03 4,514 +0.13(+0.52%)
Jul 02, 2014 25.00 25.03 24.82 24.90 29,202 -0.05(-0.21%)
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.