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, 2011 10.92 11.23 10.87 10.87 13,559 -0.16(-1.43%)
Sep 29, 2011 10.99 11.10 10.84 11.03 12,151 +0.22(+2.07%)
Sep 28, 2011 11.11 11.31 10.80 10.80 17,940 -0.26(-2.32%)
Sep 27, 2011 11.12 11.17 10.90 11.06 27,940 +0.07(+0.60%)
Sep 26, 2011 10.90 11.11 10.70 10.99 28,339 +0.09(+0.83%)
Sep 23, 2011 10.66 11.20 10.66 10.90 26,512 +0.21(+1.93%)
Sep 22, 2011 10.75 10.96 10.47 10.70 58,023 -0.06(-0.54%)
Sep 21, 2011 11.22 11.22 10.75 10.75 23,079 -0.36(-3.20%)
Sep 20, 2011 11.64 11.78 11.09 11.11 17,043 -0.55(-4.68%)
Sep 19, 2011 11.79 11.90 11.57 11.66 8,828 -0.25(-2.08%)
Sep 16, 2011 11.91 11.91 11.73 11.90 39,277 +0.03(+0.28%)
Sep 15, 2011 11.63 11.91 11.54 11.87 20,128 +0.26(+2.28%)
Sep 14, 2011 11.18 11.66 11.18 11.61 20,506 +0.43(+3.85%)
Sep 13, 2011 11.00 11.22 11.00 11.18 20,228 +0.26(+2.35%)
Sep 12, 2011 10.62 11.17 10.62 10.92 12,731 +0.18(+1.69%)
Sep 09, 2011 10.76 10.86 10.59 10.74 33,480 +0.07(+0.62%)
Sep 08, 2011 11.33 11.47 10.66 10.67 19,516 -0.42(-3.80%)
Sep 07, 2011 11.05 11.17 10.99 11.09 21,211 +0.17(+1.51%)
Sep 06, 2011 10.56 11.41 10.56 10.93 23,032 +0.21(+1.93%)
Sep 02, 2011 10.90 10.92 10.56 10.72 62,863 -0.22(-1.97%)
Sep 01, 2011 11.28 11.53 10.92 10.94 17,936 -0.33(-2.94%)
Aug 31, 2011 11.40 11.62 11.24 11.27 29,547 -0.14(-1.23%)
Aug 30, 2011 11.41 11.46 11.20 11.41 9,812 -0.02(-0.22%)
Aug 29, 2011 11.38 11.70 11.35 11.43 21,930 +0.11(+0.95%)
Aug 26, 2011 11.22 11.58 11.22 11.33 17,067 +0.13(+1.18%)
Aug 25, 2011 11.79 12.08 11.19 11.19 42,652 -0.70(-5.91%)
Aug 24, 2011 11.43 12.00 11.35 11.90 20,481 +0.46(+4.05%)
Aug 23, 2011 10.79 11.43 10.79 11.43 37,830 +0.65(+5.98%)
Aug 22, 2011 10.99 10.99 10.70 10.79 28,236 +0.02(+0.15%)
Aug 19, 2011 10.65 11.09 10.65 10.77 26,180 +0.02(+0.15%)
Aug 18, 2011 10.80 11.04 10.58 10.75 41,986 -0.26(-2.33%)
Aug 17, 2011 10.60 11.04 10.47 11.01 13,186 +0.37(+3.50%)
Aug 16, 2011 10.99 11.09 10.42 10.64 22,762 -0.41(-3.67%)
Aug 15, 2011 11.02 11.18 10.75 11.04 17,652 +0.05(+0.45%)
Aug 12, 2011 11.28 11.35 10.92 10.99 19,847 -0.22(-1.92%)
Aug 11, 2011 11.17 11.44 10.86 11.21 44,824 +0.24(+2.19%)
Aug 10, 2011 11.62 11.65 10.82 10.97 28,977 -0.65(-5.56%)
Aug 09, 2011 11.62 11.99 11.12 11.62 37,481 +0.31(+2.71%)
Aug 08, 2011 11.71 12.39 11.31 11.31 42,450 -0.55(-4.61%)
Aug 05, 2011 12.03 12.07 11.33 11.86 29,533 -0.10(-0.83%)
Aug 04, 2011 12.20 12.33 11.92 11.95 42,218 -0.37(-3.02%)
Aug 03, 2011 12.05 12.41 12.05 12.33 25,451 +0.35(+2.90%)
Aug 02, 2011 12.23 12.50 11.98 11.98 21,627 -0.12(-1.03%)
Aug 01, 2011 12.13 12.63 11.55 12.10 39,315 -0.02(-0.20%)
Jul 29, 2011 12.34 12.83 11.87 12.13 38,927 -0.30(-2.40%)
Jul 28, 2011 12.00 12.43 11.84 12.43 23,309 +0.46(+3.87%)
Jul 27, 2011 12.18 12.29 11.89 11.96 33,834 -0.30(-2.43%)
Jul 26, 2011 11.38 12.29 11.38 12.26 36,435 +1.00(+8.89%)
Jul 25, 2011 11.96 11.96 11.19 11.26 23,470 -0.81(-6.72%)
Jul 22, 2011 12.29 12.40 12.01 12.07 44,140 -0.26(-2.08%)
Jul 21, 2011 11.77 12.36 11.77 12.33 25,225 +0.55(+4.63%)
Jul 20, 2011 12.15 12.15 11.62 11.78 11,892 -0.36(-2.93%)
Jul 19, 2011 11.58 12.18 11.44 12.14 24,471 +0.59(+5.09%)
Jul 18, 2011 11.71 11.71 11.52 11.55 20,800 -0.16(-1.34%)
Jul 15, 2011 11.75 11.76 11.58 11.71 27,409 +0.03(+0.28%)
Jul 14, 2011 12.54 12.71 11.64 11.67 35,238 -0.99(-7.84%)
Jul 13, 2011 12.57 12.80 12.42 12.67 14,600 +0.17(+1.32%)
Jul 12, 2011 12.40 12.60 12.34 12.50 15,844 +0.15(+1.21%)
Jul 11, 2011 12.34 12.57 12.28 12.35 19,660 -0.05(-0.40%)
Jul 08, 2011 12.34 12.50 12.23 12.40 14,385 -0.01(-0.07%)
Jul 07, 2011 12.41 12.65 12.26 12.41 38,701 +0.07(+0.60%)
Jul 06, 2011 12.43 12.75 12.24 12.34 31,165 -0.06(-0.47%)
Jul 05, 2011 12.21 12.48 12.18 12.39 46,885 +0.23(+1.90%)
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.