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 (%)
Apr 30, 2007 23.46 23.68 23.21 23.21 4,746 +0.02(+0.07%)
Apr 27, 2007 23.28 23.38 23.20 23.20 10,314 +0.05(+0.21%)
Apr 26, 2007 22.94 23.15 22.94 23.15 448 +0.33(+1.45%)
Apr 25, 2007 22.63 22.82 22.63 22.82 483 +0.09(+0.40%)
Apr 24, 2007 22.80 22.95 22.73 22.73 2,253 +0.19(+0.84%)
Apr 23, 2007 22.24 22.62 22.24 22.54 31,548 +0.20(+0.89%)
Apr 20, 2007 22.44 22.44 22.25 22.34 2,384 +0.10(+0.45%)
Apr 19, 2007 22.62 22.62 22.10 22.24 10,031 -0.46(-2.04%)
Apr 18, 2007 22.88 22.88 22.70 22.70 1,087 -0.03(-0.15%)
Apr 17, 2007 22.78 22.78 22.63 22.73 970 +0.06(+0.26%)
Apr 16, 2007 22.67 22.70 22.67 22.68 362 +0.15(+0.66%)
Apr 13, 2007 22.49 22.59 22.49 22.53 4,281 -0.15(-0.66%)
Apr 12, 2007 22.70 22.81 22.56 22.68 4,570 -0.18(-0.80%)
Apr 11, 2007 22.94 23.00 22.85 22.86 967 -0.47(-2.02%)
Apr 10, 2007 23.12 23.33 23.12 23.33 3,343 +0.04(+0.18%)
Apr 09, 2007 23.28 23.29 23.16 23.29 977 +0.07(+0.28%)
Apr 05, 2007 23.07 23.22 23.07 23.22 936 +0.16(+0.68%)
Apr 04, 2007 23.38 23.49 22.96 23.07 12,027 -0.51(-2.18%)
Apr 03, 2007 23.51 23.58 23.36 23.58 4,257 -0.06(-0.24%)
Apr 02, 2007 23.74 23.74 23.55 23.64 3,699 -0.11(-0.45%)
Mar 30, 2007 23.59 23.74 23.59 23.74 1,897 +0.09(+0.39%)
Mar 29, 2007 23.50 23.65 23.50 23.65 1,148 +0.05(+0.21%)
Mar 28, 2007 23.64 23.73 23.58 23.60 5,563 -0.05(-0.21%)
Mar 27, 2007 23.53 23.70 23.52 23.65 1,843 +0.07(+0.32%)
Mar 26, 2007 23.24 23.58 23.24 23.58 4,062 +0.41(+1.79%)
Mar 23, 2007 23.16 23.16 23.07 23.16 1,373 +0.03(+0.14%)
Mar 22, 2007 23.14 23.14 23.13 23.13 894 -0.07(-0.32%)
Mar 21, 2007 23.20 23.25 23.20 23.21 846 +0.18(+0.79%)
Mar 20, 2007 23.00 23.04 22.98 23.02 725 +0.09(+0.40%)
Mar 19, 2007 23.08 23.08 22.93 22.93 1,588 -0.15(-0.65%)
Mar 16, 2007 23.08 23.08 23.08 23.08 238 -0.08(-0.36%)
Mar 15, 2007 23.30 23.30 23.06 23.16 11,166 -0.17(-0.74%)
Mar 14, 2007 23.42 23.50 23.34 23.34 1,087 -0.18(-0.77%)
Mar 13, 2007 23.63 23.67 23.41 23.52 6,188 -0.22(-0.94%)
Mar 12, 2007 23.58 23.74 23.58 23.74 2,054 +0.07(+0.31%)
Mar 09, 2007 23.25 23.88 23.21 23.67 7,622 +0.42(+1.81%)
Mar 08, 2007 23.16 23.35 23.16 23.25 5,560 +0.26(+1.12%)
Mar 07, 2007 23.06 23.11 22.99 22.99 1,907 -0.17(-0.75%)
Mar 06, 2007 23.25 23.30 23.08 23.16 5,722 -0.09(-0.38%)
Mar 05, 2007 23.45 23.45 23.25 23.25 2,012 -0.18(-0.78%)
Mar 02, 2007 23.63 23.63 23.38 23.44 2,439 -0.21(-0.87%)
Mar 01, 2007 24.07 24.10 23.64 23.64 3,025 -0.30(-1.24%)
Feb 28, 2007 24.28 24.28 23.94 23.94 3,979 -0.34(-1.40%)
Feb 27, 2007 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Feb 26, 2007 24.26 24.29 24.26 24.28 1,284 -0.07(-0.27%)
Feb 23, 2007 24.26 24.35 24.26 24.35 241 +0.08(+0.34%)
Feb 22, 2007 24.34 24.34 24.26 24.26 362 -0.32(-1.31%)
Feb 21, 2007 24.51 24.59 24.44 24.59 423 +0.10(+0.41%)
Feb 20, 2007 24.28 24.49 24.27 24.49 6,811 +0.08(+0.34%)
Feb 16, 2007 23.99 24.41 23.99 24.41 14,977 +0.33(+1.37%)
Feb 15, 2007 23.77 24.12 23.70 24.07 4,677 +0.18(+0.76%)
Feb 14, 2007 23.99 23.99 23.89 23.89 1,223 -0.05(-0.21%)
Feb 13, 2007 24.12 24.12 23.94 23.94 604 +0.08(+0.35%)
Feb 12, 2007 24.07 24.07 23.86 23.86 1,073 -0.20(-0.83%)
Feb 09, 2007 23.96 24.07 23.96 24.06 362 +0.01(+0.03%)
Feb 08, 2007 24.00 24.05 23.74 24.05 6,164 -0.02(-0.10%)
Feb 07, 2007 23.87 24.13 23.87 24.07 2,513 +0.08(+0.35%)
Feb 06, 2007 24.10 24.10 23.91 23.99 3,707 -0.31(-1.29%)
Feb 05, 2007 24.31 24.31 24.15 24.31 1,589 +0.18(+0.75%)
Feb 02, 2007 24.12 24.12 24.12 24.12 229 +0.00(+0.00%)
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.