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 (%)
Dec 31, 2012 15.50 16.28 15.19 16.17 26,511 +0.89(+5.83%)
Dec 28, 2012 15.37 15.45 15.19 15.28 5,679 -0.15(-0.98%)
Dec 27, 2012 15.43 15.62 15.12 15.43 10,517 +0.01(+0.05%)
Dec 26, 2012 15.62 15.62 14.98 15.42 10,905 -0.09(-0.60%)
Dec 24, 2012 15.49 15.60 14.66 15.51 47,611 -0.02(-0.11%)
Dec 21, 2012 15.12 15.54 14.99 15.53 88,946 +0.40(+2.67%)
Dec 20, 2012 14.79 15.12 14.67 15.12 35,388 +0.26(+1.75%)
Dec 19, 2012 14.70 14.91 14.49 14.86 23,501 +0.01(+0.06%)
Dec 18, 2012 14.61 14.91 14.53 14.85 52,125 +0.23(+1.55%)
Dec 17, 2012 14.63 14.68 14.48 14.63 25,936 +0.09(+0.64%)
Dec 14, 2012 14.46 14.58 14.46 14.54 8,607 +0.00(+0.00%)
Dec 13, 2012 14.27 14.62 14.05 14.54 15,312 +0.13(+0.87%)
Dec 12, 2012 14.54 14.63 14.25 14.41 58,767 -0.14(-0.98%)
Dec 11, 2012 14.28 14.56 14.14 14.55 38,584 +0.27(+1.88%)
Dec 10, 2012 14.24 14.28 14.04 14.28 14,341 +0.10(+0.71%)
Dec 07, 2012 14.43 14.47 14.04 14.18 11,713 -0.12(-0.82%)
Dec 06, 2012 14.36 14.41 14.14 14.30 12,145 -0.10(-0.70%)
Dec 05, 2012 14.46 14.46 14.28 14.40 12,576 +0.04(+0.29%)
Dec 04, 2012 14.33 14.49 14.19 14.36 8,913 +0.07(+0.47%)
Nov 30, 2012 14.34 14.42 14.07 14.29 37,380 +0.01(+0.06%)
Nov 29, 2012 14.56 14.56 13.86 14.28 20,319 -0.13(-0.88%)
Nov 28, 2012 14.34 14.41 14.17 14.41 5,271 +0.19(+1.36%)
Nov 27, 2012 14.30 14.39 14.00 14.22 22,773 -0.07(-0.47%)
Nov 26, 2012 13.63 14.28 13.63 14.28 11,275 +0.20(+1.43%)
Nov 23, 2012 14.21 14.21 13.91 14.08 12,290 -0.05(-0.36%)
Nov 21, 2012 14.11 14.16 13.84 14.13 8,096 +0.11(+0.78%)
Nov 20, 2012 14.16 14.21 13.92 14.02 14,444 -0.14(-1.01%)
Nov 19, 2012 13.73 14.17 13.73 14.17 19,816 +0.59(+4.32%)
Nov 16, 2012 13.37 13.71 13.37 13.58 28,968 +0.18(+1.38%)
Nov 15, 2012 14.87 14.87 13.20 13.40 26,780 -0.55(-3.96%)
Nov 14, 2012 14.27 14.34 13.91 13.95 13,209 -0.33(-2.29%)
Nov 13, 2012 14.33 14.38 14.23 14.28 4,875 +0.03(+0.18%)
Nov 12, 2012 14.27 14.41 14.12 14.25 17,765 -0.02(-0.12%)
Nov 09, 2012 14.05 14.48 14.03 14.27 31,348 +0.21(+1.49%)
Nov 08, 2012 14.39 14.39 14.04 14.06 22,849 -0.33(-2.27%)
Nov 07, 2012 14.62 14.70 14.33 14.38 22,753 -0.47(-3.16%)
Nov 06, 2012 14.87 14.91 14.58 14.85 58,590 +0.04(+0.28%)
Nov 05, 2012 14.53 14.85 14.53 14.81 5,686 +0.00(+0.00%)
Nov 02, 2012 14.86 14.90 14.63 14.81 28,400 +0.05(+0.34%)
Nov 01, 2012 14.81 14.85 14.55 14.76 24,412 -0.07(-0.45%)
Oct 31, 2012 14.88 14.95 14.65 14.83 12,740 -0.01(-0.06%)
Oct 26, 2012 14.72 14.84 14.84 14.84 43,331 -0.03(-0.23%)
Oct 25, 2012 14.82 14.87 14.73 14.87 12,740 +0.21(+1.43%)
Oct 24, 2012 14.87 14.87 14.63 14.66 97,811 -0.08(-0.57%)
Oct 23, 2012 14.60 14.87 14.45 14.74 12,529 +0.45(+3.17%)
Oct 19, 2012 14.36 14.60 14.22 14.29 54,869 -0.13(-0.93%)
Oct 18, 2012 14.79 14.79 14.38 14.43 16,923 -0.36(-2.44%)
Oct 17, 2012 14.86 14.86 14.73 14.79 13,461 +0.00(+0.00%)
Oct 16, 2012 14.86 15.01 14.61 14.79 46,648 +0.04(+0.28%)
Oct 15, 2012 14.48 14.74 14.48 14.74 9,812 +0.32(+2.21%)
Oct 12, 2012 14.44 14.65 14.28 14.43 26,888 -0.02(-0.12%)
Oct 11, 2012 14.33 14.58 14.33 14.44 6,499 +0.11(+0.76%)
Oct 10, 2012 14.40 14.66 14.26 14.33 24,378 +0.00(+0.00%)
Oct 09, 2012 14.39 14.39 14.24 14.33 4,884 +0.03(+0.18%)
Oct 08, 2012 14.21 14.63 14.21 14.31 33,365 +0.04(+0.29%)
Oct 05, 2012 14.13 14.33 13.96 14.27 37,383 +0.23(+1.67%)
Oct 04, 2012 14.05 14.22 13.86 14.03 47,709 -0.02(-0.12%)
Oct 03, 2012 14.27 14.35 14.05 14.05 12,416 -0.16(-1.12%)
Oct 02, 2012 14.33 14.38 14.20 14.21 39,279 -0.12(-0.82%)
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.