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, 2008 8.943 9.382 8.273 9.109 56,283 +0.10(+1.10%)
Sep 29, 2008 11.00 11.17 5.059 9.009 19,500 -2.17(-19.39%)
Sep 26, 2008 11.40 11.40 10.86 11.18 8,467 -0.28(-2.46%)
Sep 25, 2008 11.48 11.52 11.40 11.46 15,028 -0.05(-0.40%)
Sep 24, 2008 11.90 11.90 11.50 11.50 6,342 -0.11(-0.96%)
Sep 23, 2008 11.88 11.88 11.23 11.62 11,382 -0.38(-3.17%)
Sep 22, 2008 12.47 12.47 11.86 12.00 5,422 +0.48(+4.17%)
Sep 19, 2008 11.55 11.88 10.85 11.52 12,505 +0.02(+0.22%)
Sep 18, 2008 11.63 12.03 11.38 11.49 10,736 -0.14(-1.21%)
Sep 17, 2008 12.64 12.65 11.62 11.63 6,492 -0.83(-6.64%)
Sep 16, 2008 11.92 12.57 11.92 12.46 5,346 -0.16(-1.25%)
Sep 15, 2008 12.71 12.71 12.55 12.62 2,103 -0.21(-1.61%)
Sep 12, 2008 13.36 13.38 12.82 12.82 6,889 -0.87(-6.34%)
Sep 11, 2008 13.37 13.69 13.37 13.69 1,087 +0.00(+0.00%)
Sep 10, 2008 13.24 14.01 13.24 13.69 5,661 +0.42(+3.18%)
Sep 09, 2008 13.29 13.37 13.24 13.27 2,538 -0.11(-0.80%)
Sep 08, 2008 13.26 13.38 13.02 13.38 5,548 +0.41(+3.13%)
Sep 05, 2008 13.32 13.32 12.97 12.97 4,535 -0.50(-3.69%)
Sep 04, 2008 13.24 13.47 13.24 13.47 1,692 +0.35(+2.65%)
Sep 03, 2008 13.20 13.21 13.11 13.12 1,489 -0.03(-0.25%)
Sep 02, 2008 13.80 13.87 13.11 13.15 11,301 -0.41(-2.99%)
Aug 29, 2008 14.01 14.01 13.53 13.56 6,567 -0.41(-2.96%)
Aug 28, 2008 13.19 14.01 13.16 13.97 14,413 +1.07(+8.27%)
Aug 27, 2008 12.62 13.03 12.57 12.91 5,318 +0.56(+4.56%)
Aug 26, 2008 12.04 12.60 12.03 12.34 8,017 +0.30(+2.47%)
Aug 25, 2008 11.79 12.05 11.62 12.05 12,684 +0.26(+2.18%)
Aug 22, 2008 11.88 11.88 11.79 11.79 5,492 +0.00(+0.00%)
Aug 21, 2008 11.83 11.83 11.79 11.79 3,602 -0.17(-1.38%)
Aug 20, 2008 11.91 11.97 11.79 11.95 5,125 -0.02(-0.14%)
Aug 19, 2008 12.44 12.44 11.79 11.97 12,874 -0.20(-1.63%)
Aug 18, 2008 12.34 12.73 12.16 12.17 11,057 +0.08(+0.69%)
Aug 15, 2008 11.79 12.28 11.79 12.09 10,854 +0.21(+1.74%)
Aug 14, 2008 11.81 12.09 11.81 11.88 8,692 +0.09(+0.77%)
Aug 13, 2008 11.83 12.14 11.79 11.79 5,881 -0.13(-1.11%)
Aug 12, 2008 11.91 11.95 11.83 11.92 2,357 +0.07(+0.63%)
Aug 11, 2008 12.00 12.27 11.85 11.85 8,136 -0.12(-0.97%)
Aug 08, 2008 12.65 12.82 11.87 11.96 10,314 -0.68(-5.37%)
Aug 07, 2008 12.62 12.72 12.57 12.64 4,177 -0.17(-1.36%)
Aug 06, 2008 11.83 12.81 11.79 12.81 9,694 +0.91(+7.64%)
Aug 05, 2008 12.05 12.05 11.85 11.90 5,128 -0.22(-1.77%)
Aug 04, 2008 12.14 12.19 12.04 12.12 7,818 -0.07(-0.61%)
Aug 01, 2008 12.22 12.39 12.14 12.19 1,497 -0.09(-0.74%)
Jul 31, 2008 11.96 12.38 11.96 12.29 13,026 +0.25(+2.06%)
Jul 30, 2008 12.09 12.17 12.04 12.04 21,188 +0.09(+0.76%)
Jul 29, 2008 11.95 12.97 11.95 11.95 10,632 -0.48(-3.86%)
Jul 28, 2008 13.00 13.04 12.36 12.43 7,248 -0.43(-3.35%)
Jul 25, 2008 13.32 13.32 12.82 12.86 35,049 -0.14(-1.08%)
Jul 24, 2008 13.93 13.93 13.00 13.00 10,112 -0.69(-5.08%)
Jul 23, 2008 12.82 14.61 12.82 13.69 28,932 +0.75(+5.76%)
Jul 22, 2008 13.55 13.55 12.82 12.95 17,555 -0.27(-2.02%)
Jul 21, 2008 12.92 13.24 12.83 13.21 7,856 +0.46(+3.57%)
Jul 18, 2008 12.39 13.73 12.39 12.76 23,965 +0.04(+0.32%)
Jul 17, 2008 12.69 12.79 12.27 12.72 9,291 +0.34(+2.74%)
Jul 16, 2008 12.41 12.72 12.20 12.38 16,110 -0.17(-1.32%)
Jul 15, 2008 12.24 12.74 11.91 12.54 8,088 -0.02(-0.13%)
Jul 14, 2008 11.92 12.62 11.92 12.56 165,838 +0.52(+4.33%)
Jul 11, 2008 12.00 12.05 11.83 12.04 8,041 -0.30(-2.41%)
Jul 10, 2008 12.00 12.36 11.91 12.34 5,076 +0.02(+0.13%)
Jul 09, 2008 12.09 12.44 12.01 12.32 9,904 +0.07(+0.61%)
Jul 08, 2008 11.86 12.34 11.84 12.24 13,060 +0.41(+3.50%)
Jul 07, 2008 12.06 12.41 11.71 11.83 17,505 +0.00(+0.00%)
Jul 04, 2008 12.82 12.82 11.81 11.83 18,501 +0.00(+0.00%)
Jul 03, 2008 12.82 12.82 11.81 11.83 18,501 -1.17(-9.03%)
Jul 02, 2008 13.12 13.32 12.91 13.01 8,098 -0.23(-1.75%)
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.