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, 2015 30.15 31.31 29.66 30.73 65,373 +0.45(+1.48%)
Apr 29, 2015 30.03 30.40 30.03 30.28 53,108 +0.21(+0.70%)
Apr 28, 2015 29.85 30.08 29.70 30.07 67,219 +0.22(+0.74%)
Apr 27, 2015 29.85 29.85 29.69 29.85 44,603 +0.02(+0.06%)
Apr 24, 2015 29.85 29.85 29.73 29.84 32,707 +0.00(+0.00%)
Apr 23, 2015 29.76 29.85 29.39 29.84 35,171 +0.06(+0.21%)
Apr 22, 2015 29.66 29.85 29.59 29.77 74,811 +0.27(+0.92%)
Apr 21, 2015 29.70 29.83 29.41 29.50 18,155 +0.09(+0.30%)
Apr 20, 2015 29.37 29.59 28.81 29.41 43,571 +0.86(+3.01%)
Apr 17, 2015 29.64 29.64 28.52 28.55 25,159 -1.26(-4.21%)
Apr 16, 2015 29.22 29.84 29.05 29.81 17,796 +0.40(+1.37%)
Apr 15, 2015 29.22 29.50 29.02 29.41 20,028 +0.18(+0.63%)
Apr 14, 2015 29.26 29.48 29.05 29.22 27,660 -0.02(-0.06%)
Apr 13, 2015 29.11 29.46 28.72 29.24 22,559 -0.02(-0.06%)
Apr 10, 2015 29.74 29.85 29.23 29.26 19,469 -0.32(-1.07%)
Apr 09, 2015 29.52 29.76 29.24 29.57 19,854 -0.10(-0.33%)
Apr 08, 2015 29.49 29.85 29.49 29.67 14,038 -0.03(-0.09%)
Apr 07, 2015 29.85 29.85 29.69 29.70 9,069 -0.14(-0.47%)
Apr 06, 2015 29.42 29.85 29.42 29.84 7,962 +0.18(+0.62%)
Apr 02, 2015 29.20 29.65 29.65 29.65 23,005 +0.50(+1.72%)
Apr 01, 2015 28.60 29.20 28.46 29.15 28,161 +0.33(+1.16%)
Mar 31, 2015 28.72 28.89 28.31 28.82 19,204 +0.04(+0.12%)
Mar 30, 2015 28.52 28.88 28.17 28.78 23,232 +0.29(+1.02%)
Mar 27, 2015 28.61 28.90 28.21 28.49 26,417 -0.22(-0.76%)
Mar 26, 2015 28.19 28.77 27.95 28.71 12,306 +0.43(+1.52%)
Mar 25, 2015 28.60 29.12 28.26 28.28 10,002 -0.32(-1.14%)
Mar 24, 2015 27.90 28.80 27.90 28.61 11,628 -0.03(-0.09%)
Mar 23, 2015 28.98 28.98 28.63 28.63 14,674 -0.31(-1.06%)
Mar 20, 2015 28.78 29.08 28.51 28.94 34,433 +0.38(+1.32%)
Mar 19, 2015 28.79 28.79 28.43 28.56 9,417 -0.40(-1.36%)
Mar 18, 2015 28.98 28.98 28.35 28.96 11,431 +0.04(+0.12%)
Mar 17, 2015 28.79 28.98 27.92 28.92 15,479 +0.18(+0.64%)
Mar 16, 2015 28.87 28.91 28.61 28.74 17,093 -0.14(-0.49%)
Mar 13, 2015 28.97 28.98 28.71 28.88 13,853 -0.09(-0.30%)
Mar 12, 2015 28.51 28.98 28.33 28.97 15,847 +0.76(+2.71%)
Mar 11, 2015 27.84 28.71 27.84 28.20 25,586 +0.18(+0.66%)
Mar 10, 2015 28.05 28.06 27.54 28.02 18,357 -0.05(-0.19%)
Mar 09, 2015 27.83 28.54 27.83 28.07 27,930 +0.35(+1.27%)
Mar 06, 2015 27.57 28.15 27.57 27.72 21,411 -0.04(-0.13%)
Mar 05, 2015 27.68 27.87 27.53 27.75 15,922 -0.05(-0.19%)
Mar 04, 2015 27.79 27.99 27.62 27.81 15,746 -0.28(-1.00%)
Mar 03, 2015 28.42 28.42 28.09 28.09 17,648 -0.34(-1.20%)
Mar 02, 2015 28.04 28.55 28.04 28.43 19,323 +0.32(+1.16%)
Feb 27, 2015 28.20 28.21 27.72 28.11 33,713 -0.09(-0.31%)
Feb 26, 2015 28.04 28.42 27.94 28.19 10,788 +0.18(+0.66%)
Feb 25, 2015 28.35 28.38 27.89 28.01 7,114 -0.04(-0.13%)
Feb 24, 2015 28.02 28.45 27.99 28.04 4,453 +0.13(+0.47%)
Feb 23, 2015 28.00 28.08 27.54 27.91 15,697 -0.18(-0.66%)
Feb 20, 2015 28.33 28.35 28.05 28.10 13,205 -0.17(-0.59%)
Feb 19, 2015 27.96 28.76 27.96 28.26 8,205 +0.18(+0.63%)
Feb 18, 2015 28.23 28.33 27.94 28.09 11,507 -0.07(-0.23%)
Feb 17, 2015 27.91 28.31 27.66 28.15 11,257 +0.23(+0.81%)
Feb 13, 2015 28.04 27.93 27.93 27.93 8,931 +0.18(+0.66%)
Feb 12, 2015 27.66 28.21 27.59 27.74 10,302 +0.18(+0.67%)
Feb 11, 2015 27.65 27.99 27.30 27.56 21,970 -0.34(-1.22%)
Feb 10, 2015 27.68 28.17 27.36 27.90 10,481 +0.31(+1.14%)
Feb 09, 2015 28.17 28.53 27.56 27.59 25,423 -0.55(-1.96%)
Feb 06, 2015 28.20 28.50 27.80 28.14 21,789 +0.09(+0.31%)
Feb 05, 2015 28.13 28.14 27.88 28.05 15,539 +0.15(+0.53%)
Feb 04, 2015 28.41 28.41 27.56 27.90 22,044 -0.25(-0.90%)
Feb 03, 2015 25.38 28.18 25.37 28.15 39,060 +1.32(+4.91%)
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.