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, 2014 23.30 23.61 23.20 23.21 24,173 -0.10(-0.44%)
Apr 29, 2014 23.63 23.71 23.23 23.32 18,881 -0.14(-0.59%)
Apr 28, 2014 23.11 23.51 23.11 23.45 17,893 +0.39(+1.68%)
Apr 25, 2014 23.20 23.31 22.94 23.07 21,734 -0.13(-0.56%)
Apr 24, 2014 23.40 23.40 22.83 23.20 24,722 +0.00(+0.00%)
Apr 23, 2014 23.90 24.05 23.20 23.20 13,217 -0.73(-3.05%)
Apr 22, 2014 23.86 23.95 23.50 23.93 11,416 +0.50(+2.13%)
Apr 21, 2014 23.24 23.76 23.20 23.43 12,210 -0.04(-0.18%)
Apr 17, 2014 23.16 23.47 23.47 23.47 27,005 +0.26(+1.11%)
Apr 16, 2014 23.41 23.56 23.11 23.21 8,188 +0.04(+0.19%)
Apr 15, 2014 23.11 23.32 22.82 23.17 28,215 +0.09(+0.37%)
Apr 14, 2014 23.02 23.10 22.81 23.08 22,502 +0.31(+1.36%)
Apr 11, 2014 23.03 23.17 22.77 22.77 17,589 -0.42(-1.81%)
Apr 10, 2014 23.44 23.65 23.20 23.20 25,356 -0.17(-0.74%)
Apr 09, 2014 23.34 23.70 23.34 23.37 14,613 -0.02(-0.07%)
Apr 08, 2014 23.38 23.77 23.34 23.38 21,754 -0.03(-0.11%)
Apr 07, 2014 23.34 23.81 23.28 23.41 18,857 +0.06(+0.26%)
Apr 04, 2014 23.81 23.81 23.34 23.35 20,203 -0.24(-1.02%)
Apr 03, 2014 23.84 23.99 23.34 23.59 18,316 -0.14(-0.58%)
Apr 02, 2014 23.87 24.09 23.69 23.73 23,876 -0.03(-0.14%)
Apr 01, 2014 23.29 23.93 23.29 23.76 38,430 +0.46(+1.99%)
Mar 31, 2014 23.22 23.53 23.22 23.30 25,616 +0.04(+0.18%)
Mar 28, 2014 23.34 23.63 23.20 23.26 20,265 -0.14(-0.59%)
Mar 27, 2014 23.20 23.44 23.19 23.39 29,857 +0.20(+0.85%)
Mar 26, 2014 23.60 23.62 23.20 23.20 28,942 -0.16(-0.70%)
Mar 25, 2014 23.35 23.62 23.19 23.36 10,096 +0.07(+0.30%)
Mar 24, 2014 23.61 23.63 23.20 23.29 17,691 -0.36(-1.53%)
Mar 21, 2014 23.64 23.85 23.47 23.65 40,638 +0.15(+0.62%)
Mar 20, 2014 23.60 23.83 23.27 23.50 24,805 -0.15(-0.62%)
Mar 19, 2014 23.77 23.92 23.44 23.65 21,079 -0.06(-0.25%)
Mar 18, 2014 23.41 23.86 23.41 23.71 14,508 +0.38(+1.62%)
Mar 17, 2014 23.50 23.87 23.22 23.33 24,688 +0.07(+0.30%)
Mar 14, 2014 23.11 23.44 23.09 23.26 13,907 +0.18(+0.78%)
Mar 13, 2014 23.17 23.26 22.93 23.08 44,244 +0.15(+0.67%)
Mar 12, 2014 22.92 23.30 22.82 22.93 27,697 -0.41(-1.77%)
Mar 11, 2014 23.66 23.90 23.20 23.34 14,843 -0.36(-1.52%)
Mar 10, 2014 23.69 23.83 23.46 23.70 15,680 -0.16(-0.68%)
Mar 07, 2014 24.05 24.05 23.32 23.87 20,414 -0.15(-0.61%)
Mar 06, 2014 23.95 24.14 23.59 24.01 19,593 +0.04(+0.18%)
Mar 05, 2014 23.97 24.10 23.93 23.97 15,782 -0.10(-0.43%)
Mar 04, 2014 23.55 24.18 23.20 24.07 48,381 +0.88(+3.78%)
Mar 03, 2014 23.64 23.69 23.20 23.20 14,060 -0.58(-2.42%)
Feb 28, 2014 23.40 24.25 23.40 23.77 45,142 +0.16(+0.69%)
Feb 27, 2014 23.20 23.61 23.20 23.61 15,218 +0.40(+1.70%)
Feb 26, 2014 23.30 23.42 23.20 23.21 25,769 +0.01(+0.04%)
Feb 25, 2014 23.50 23.62 23.20 23.20 10,329 -0.20(-0.84%)
Feb 24, 2014 23.50 23.63 23.37 23.40 15,803 +0.03(+0.15%)
Feb 21, 2014 23.35 23.41 23.20 23.37 34,014 +0.15(+0.67%)
Feb 20, 2014 22.90 23.40 22.90 23.21 12,910 +0.32(+1.39%)
Feb 19, 2014 22.86 23.32 22.55 22.89 54,168 -0.12(-0.52%)
Feb 18, 2014 22.80 23.07 22.64 23.02 17,112 +0.25(+1.09%)
Feb 14, 2014 22.81 22.77 22.77 22.77 13,461 -0.03(-0.15%)
Feb 13, 2014 22.24 22.92 21.98 22.80 17,473 +0.57(+2.57%)
Feb 12, 2014 22.12 22.56 22.12 22.23 24,644 +0.03(+0.12%)
Feb 11, 2014 21.67 22.61 21.67 22.20 41,007 +0.26(+1.21%)
Feb 10, 2014 22.17 22.20 21.58 21.94 28,610 -0.23(-1.04%)
Feb 07, 2014 21.69 22.20 21.51 22.17 49,075 +0.63(+2.94%)
Feb 06, 2014 21.70 22.25 21.45 21.54 42,245 -0.04(-0.20%)
Feb 05, 2014 21.36 22.08 21.36 21.58 41,475 +0.21(+1.00%)
Feb 04, 2014 21.59 22.05 21.32 21.37 41,038 -0.07(-0.32%)
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.