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 (%)
Nov 30, 2011 14.48 14.64 13.94 14.59 35,756 +0.39(+2.75%)
Nov 29, 2011 14.17 14.29 14.05 14.20 15,359 -0.03(-0.21%)
Nov 28, 2011 14.35 14.35 13.90 14.23 21,995 +0.30(+2.15%)
Nov 25, 2011 14.13 14.26 13.93 13.93 11,749 -0.21(-1.49%)
Nov 23, 2011 14.22 14.72 14.10 14.14 23,713 -0.11(-0.77%)
Nov 22, 2011 14.25 14.46 14.25 14.25 5,119 -0.13(-0.90%)
Nov 21, 2011 14.48 14.60 14.35 14.38 23,157 -0.29(-1.98%)
Nov 18, 2011 14.56 14.70 14.55 14.67 10,763 +0.12(+0.82%)
Nov 17, 2011 14.56 14.74 14.55 14.55 16,295 +0.00(+0.00%)
Nov 16, 2011 14.49 14.72 14.40 14.55 23,375 -0.08(-0.55%)
Nov 15, 2011 14.32 14.64 14.15 14.63 12,543 +0.47(+3.32%)
Nov 14, 2011 14.48 14.61 14.04 14.16 19,293 -0.39(-2.68%)
Nov 11, 2011 14.29 14.64 14.29 14.55 20,213 +0.36(+2.54%)
Nov 10, 2011 13.94 14.23 13.70 14.19 7,373 +0.35(+2.53%)
Nov 09, 2011 14.28 14.40 13.84 13.84 31,653 -0.68(-4.68%)
Nov 08, 2011 14.39 14.52 14.29 14.52 7,487 +0.25(+1.75%)
Nov 07, 2011 14.56 14.56 13.98 14.27 46,541 -0.24(-1.65%)
Nov 04, 2011 14.39 14.65 14.39 14.51 17,275 +0.03(+0.21%)
Nov 03, 2011 14.03 14.51 13.95 14.48 14,853 +0.58(+4.17%)
Nov 02, 2011 13.77 14.09 13.48 13.90 23,810 +0.37(+2.73%)
Nov 01, 2011 13.96 14.31 13.51 13.53 31,907 -0.68(-4.79%)
Oct 31, 2011 14.29 14.73 14.11 14.21 26,566 -0.25(-1.73%)
Oct 28, 2011 14.52 14.62 14.23 14.46 25,619 -0.14(-0.96%)
Oct 27, 2011 14.00 14.76 13.96 14.60 84,227 +0.61(+4.36%)
Oct 26, 2011 13.91 14.00 13.66 13.99 15,680 +0.28(+2.04%)
Oct 25, 2011 14.38 14.38 13.54 13.71 16,708 -0.64(-4.46%)
Oct 24, 2011 13.99 14.39 13.99 14.35 26,237 +0.43(+3.09%)
Oct 21, 2011 13.94 14.00 13.86 13.92 22,672 +0.22(+1.61%)
Oct 20, 2011 13.78 13.80 13.43 13.70 5,773 -0.02(-0.15%)
Oct 19, 2011 14.13 14.17 13.68 13.72 26,118 -0.63(-4.39%)
Oct 18, 2011 13.84 14.43 13.76 14.35 31,169 +0.33(+2.35%)
Oct 17, 2011 14.20 14.20 13.96 14.02 24,403 -0.36(-2.50%)
Oct 14, 2011 14.50 14.50 14.16 14.38 15,523 -0.08(-0.55%)
Oct 13, 2011 14.29 14.46 14.17 14.46 13,023 +0.07(+0.49%)
Oct 12, 2011 14.18 14.39 14.11 14.39 14,290 +0.12(+0.84%)
Oct 11, 2011 14.22 14.39 14.00 14.27 17,793 -0.09(-0.63%)
Oct 10, 2011 14.07 14.36 13.91 14.36 29,930 +0.48(+3.46%)
Oct 07, 2011 14.17 14.23 13.78 13.88 25,478 -0.31(-2.18%)
Oct 06, 2011 13.93 14.21 13.87 14.19 31,584 +0.12(+0.85%)
Oct 05, 2011 13.75 14.21 13.38 14.07 23,027 +0.27(+1.96%)
Oct 04, 2011 13.01 13.93 13.00 13.80 47,860 +0.80(+6.15%)
Oct 03, 2011 13.20 13.85 13.00 13.00 38,073 -0.14(-1.07%)
Sep 30, 2011 13.20 13.57 13.14 13.14 11,218 -0.19(-1.43%)
Sep 29, 2011 13.29 13.42 13.10 13.33 10,053 +0.27(+2.07%)
Sep 28, 2011 13.43 13.67 13.05 13.06 14,842 -0.31(-2.32%)
Sep 27, 2011 13.44 13.50 13.18 13.37 23,115 +0.08(+0.60%)
Sep 26, 2011 13.18 13.43 12.93 13.29 23,445 +0.11(+0.83%)
Sep 23, 2011 12.89 13.54 12.89 13.18 21,934 +0.25(+1.93%)
Sep 22, 2011 13.00 13.25 12.65 12.93 48,003 -0.07(-0.54%)
Sep 21, 2011 13.56 13.56 13.00 13.00 19,094 -0.43(-3.20%)
Sep 20, 2011 14.07 14.24 13.41 13.43 14,100 -0.66(-4.68%)
Sep 19, 2011 14.25 14.38 13.98 14.09 7,304 -0.30(-2.08%)
Sep 16, 2011 14.40 14.40 14.18 14.39 32,494 +0.04(+0.28%)
Sep 15, 2011 14.06 14.40 13.95 14.35 16,652 +0.32(+2.28%)
Sep 14, 2011 13.51 14.10 13.51 14.03 16,965 +0.52(+3.85%)
Sep 13, 2011 13.30 13.56 13.30 13.51 16,735 +0.31(+2.35%)
Sep 12, 2011 12.84 13.50 12.84 13.20 10,533 +0.22(+1.69%)
Sep 09, 2011 13.01 13.13 12.80 12.98 27,698 +0.08(+0.62%)
Sep 08, 2011 13.70 13.87 12.89 12.90 16,146 -0.51(-3.80%)
Sep 07, 2011 13.36 13.50 13.28 13.41 17,548 +0.20(+1.51%)
Sep 06, 2011 12.76 13.79 12.76 13.21 19,055 +0.25(+1.93%)
Sep 02, 2011 13.18 13.20 12.76 12.96 52,007 -0.26(-1.97%)
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.