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 (%)
Jun 30, 2006 22.31 22.32 21.24 21.80 905,089 -0.37(-1.68%)
Jun 29, 2006 21.21 22.17 21.07 22.17 41,460 +1.01(+4.77%)
Jun 28, 2006 21.19 21.33 20.86 21.16 30,120 -0.11(-0.51%)
Jun 27, 2006 21.16 21.44 21.16 21.27 15,933 +0.11(+0.51%)
Jun 26, 2006 21.34 21.39 21.01 21.16 14,142 -0.01(-0.04%)
Jun 23, 2006 21.30 21.48 21.17 21.17 18,508 -0.26(-1.20%)
Jun 22, 2006 21.30 21.47 21.28 21.43 10,927 +0.00(+0.00%)
Jun 21, 2006 21.39 21.60 21.21 21.43 11,579 +0.21(+0.97%)
Jun 20, 2006 21.46 21.59 21.22 21.22 14,136 -0.38(-1.76%)
Jun 19, 2006 21.75 21.80 21.36 21.60 33,712 -0.08(-0.38%)
Jun 16, 2006 22.01 22.12 21.55 21.68 112,971 -0.44(-1.98%)
Jun 15, 2006 21.83 22.62 21.77 22.12 52,675 +0.36(+1.63%)
Jun 14, 2006 21.54 21.77 21.37 21.77 18,645 +0.36(+1.70%)
Jun 13, 2006 21.35 21.65 21.35 21.40 40,496 -0.05(-0.23%)
Jun 12, 2006 21.67 21.73 21.30 21.45 13,825 +0.02(+0.08%)
Jun 09, 2006 21.96 22.15 21.38 21.44 24,665 -0.39(-1.78%)
Jun 08, 2006 21.96 22.06 21.30 21.82 35,173 -0.03(-0.15%)
Jun 07, 2006 21.92 22.21 21.78 21.86 43,869 -0.11(-0.49%)
Jun 06, 2006 22.64 22.68 21.92 21.96 20,070 -0.84(-3.66%)
Jun 05, 2006 23.51 23.53 22.63 22.80 25,428 -0.86(-3.64%)
Jun 02, 2006 23.19 23.66 23.12 23.66 16,644 +0.56(+2.44%)
Jun 01, 2006 22.40 23.12 22.39 23.10 14,299 +0.70(+3.10%)
May 31, 2006 22.36 22.40 21.72 22.40 9,615 +0.30(+1.35%)
May 30, 2006 22.59 22.60 22.05 22.11 18,516 -0.35(-1.55%)
May 26, 2006 22.63 22.75 22.21 22.45 15,770 -0.15(-0.66%)
May 25, 2006 22.49 22.64 22.39 22.60 12,625 +0.41(+1.86%)
May 24, 2006 21.91 22.27 21.91 22.19 20,981 +0.20(+0.90%)
May 23, 2006 21.89 22.23 21.86 21.99 8,172 +0.09(+0.42%)
May 22, 2006 21.77 22.30 21.62 21.90 16,755 -0.03(-0.15%)
May 19, 2006 21.42 22.24 21.39 21.93 31,213 +0.41(+1.88%)
May 18, 2006 22.02 22.02 21.52 21.53 46,010 -0.24(-1.10%)
May 17, 2006 21.94 22.09 21.72 21.77 30,685 -0.40(-1.79%)
May 16, 2006 22.27 22.63 21.97 22.16 17,759 +0.04(+0.19%)
May 15, 2006 22.25 22.71 21.77 22.12 12,372 -0.33(-1.47%)
May 12, 2006 23.59 23.59 22.43 22.45 16,893 -1.38(-5.80%)
May 11, 2006 24.61 24.62 23.74 23.83 10,565 -0.86(-3.48%)
May 10, 2006 24.92 25.06 24.69 24.69 13,185 -0.24(-0.96%)
May 09, 2006 24.82 24.98 24.69 24.93 18,554 +0.16(+0.63%)
May 08, 2006 24.70 24.78 24.50 24.78 18,437 +0.17(+0.67%)
May 05, 2006 24.20 24.74 24.09 24.61 22,555 +0.30(+1.22%)
May 04, 2006 23.99 24.31 23.91 24.31 18,686 +0.22(+0.89%)
May 03, 2006 23.76 24.12 23.76 24.10 17,078 +0.35(+1.46%)
May 02, 2006 22.95 23.83 22.93 23.75 19,526 +0.61(+2.65%)
May 01, 2006 22.87 23.18 22.68 23.14 15,827 +0.29(+1.27%)
Apr 28, 2006 22.50 22.85 22.34 22.85 25,142 +0.35(+1.54%)
Apr 27, 2006 22.13 22.59 21.96 22.50 15,128 +0.17(+0.74%)
Apr 26, 2006 22.13 22.60 21.96 22.34 9,315 -0.07(-0.30%)
Apr 25, 2006 22.34 22.59 22.01 22.40 9,394 +0.14(+0.63%)
Apr 24, 2006 22.25 22.34 22.21 22.26 6,162 -0.12(-0.55%)
Apr 21, 2006 22.60 22.60 22.13 22.39 10,727 +0.11(+0.48%)
Apr 20, 2006 22.38 22.38 22.20 22.28 16,700 -0.25(-1.10%)
Apr 19, 2006 22.27 22.54 21.96 22.53 13,782 +0.31(+1.41%)
Apr 18, 2006 21.80 22.25 21.34 22.21 22,914 +0.45(+2.05%)
Apr 17, 2006 21.82 21.82 21.51 21.77 8,109 +0.05(+0.23%)
Apr 13, 2006 21.06 21.82 21.06 21.72 29,239 +0.37(+1.74%)
Apr 12, 2006 20.89 21.36 20.89 21.34 10,153 +0.33(+1.57%)
Apr 11, 2006 20.85 21.12 20.85 21.01 16,608 -0.22(-1.01%)
Apr 10, 2006 21.14 21.30 21.07 21.23 19,140 -0.01(-0.04%)
Apr 07, 2006 21.47 21.55 20.76 21.24 17,273 -0.17(-0.81%)
Apr 06, 2006 21.39 21.41 21.26 21.41 15,213 +0.00(+0.00%)
Apr 05, 2006 21.30 21.44 21.10 21.41 12,957 +0.15(+0.70%)
Apr 04, 2006 21.44 21.49 21.14 21.26 15,481 -0.11(-0.50%)
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.