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 29, 2012 14.49 14.49 14.19 14.30 41,831 +0.08(+0.53%)
Jun 28, 2012 14.27 14.32 14.15 14.22 12,022 -0.08(-0.58%)
Jun 27, 2012 14.24 14.34 14.14 14.31 16,819 +0.08(+0.53%)
Jun 26, 2012 13.87 14.39 13.79 14.23 32,270 +0.45(+3.27%)
Jun 25, 2012 13.87 13.98 13.57 13.78 24,864 -0.30(-2.14%)
Jun 22, 2012 13.60 14.13 13.55 14.08 94,059 +0.62(+4.59%)
Jun 21, 2012 13.78 13.85 13.43 13.46 16,006 -0.32(-2.30%)
Jun 20, 2012 13.79 13.90 13.70 13.78 16,567 -0.01(-0.06%)
Jun 19, 2012 13.66 13.87 13.46 13.79 26,481 +0.22(+1.60%)
Jun 18, 2012 13.64 13.92 13.53 13.57 18,130 -0.18(-1.34%)
Jun 15, 2012 13.67 13.82 13.56 13.76 34,153 +0.04(+0.30%)
Jun 14, 2012 13.43 13.84 13.37 13.71 26,090 +0.27(+1.99%)
Jun 13, 2012 13.60 13.81 13.32 13.45 13,805 -0.05(-0.37%)
Jun 12, 2012 13.37 13.61 13.37 13.50 13,067 +0.16(+1.19%)
Jun 11, 2012 13.99 14.01 13.28 13.34 24,395 -0.64(-4.60%)
Jun 08, 2012 13.58 13.98 13.49 13.98 14,830 +0.37(+2.70%)
Jun 07, 2012 13.88 13.88 13.44 13.61 44,090 -0.03(-0.25%)
Jun 06, 2012 13.54 13.75 13.34 13.65 24,289 +0.23(+1.74%)
Jun 05, 2012 13.28 13.54 13.28 13.41 35,448 +0.04(+0.31%)
Jun 04, 2012 13.42 13.44 13.27 13.37 27,276 +0.09(+0.69%)
Jun 01, 2012 13.28 13.49 13.28 13.28 45,325 -0.08(-0.56%)
May 31, 2012 13.47 13.56 13.36 13.36 21,442 +0.02(+0.13%)
May 30, 2012 13.28 13.58 13.28 13.34 10,316 -0.10(-0.75%)
May 29, 2012 13.53 13.53 13.28 13.44 25,406 +0.09(+0.69%)
May 25, 2012 13.36 13.50 13.32 13.35 18,783 -0.03(-0.19%)
May 24, 2012 13.50 13.60 13.25 13.37 11,548 -0.05(-0.37%)
May 23, 2012 13.24 13.61 13.24 13.42 11,883 +0.14(+1.07%)
May 22, 2012 13.62 13.85 13.26 13.28 30,706 -0.31(-2.27%)
May 21, 2012 13.40 13.76 13.39 13.59 26,952 +0.25(+1.88%)
May 18, 2012 13.32 13.67 13.27 13.34 59,064 -0.08(-0.56%)
May 17, 2012 13.44 13.56 13.27 13.41 38,995 -0.05(-0.37%)
May 16, 2012 13.63 13.85 13.43 13.46 16,648 -0.06(-0.43%)
May 15, 2012 13.24 13.83 13.24 13.52 17,510 +0.27(+2.02%)
May 14, 2012 13.26 13.58 13.22 13.26 21,422 -0.18(-1.31%)
May 11, 2012 13.66 13.85 13.28 13.43 12,218 -0.35(-2.55%)
May 10, 2012 13.93 13.93 13.70 13.78 5,467 -0.01(-0.06%)
May 09, 2012 13.65 13.91 13.57 13.79 13,124 -0.05(-0.36%)
May 08, 2012 13.33 13.97 13.32 13.84 18,877 +0.34(+2.53%)
May 07, 2012 13.20 13.51 13.20 13.50 15,156 +0.30(+2.27%)
May 04, 2012 13.57 13.57 13.20 13.20 47,461 -0.43(-3.18%)
May 03, 2012 13.96 14.22 13.54 13.63 22,465 -0.39(-2.79%)
May 02, 2012 13.82 14.28 13.79 14.02 26,659 +0.12(+0.84%)
May 01, 2012 14.28 14.40 13.90 13.91 14,885 -0.40(-2.79%)
Apr 30, 2012 14.49 14.49 14.13 14.31 19,296 -0.19(-1.32%)
Apr 27, 2012 14.09 14.54 14.06 14.50 15,027 +0.49(+3.51%)
Apr 26, 2012 13.84 14.09 13.54 14.01 30,772 +0.20(+1.45%)
Apr 25, 2012 13.80 13.95 13.54 13.81 25,952 +0.10(+0.73%)
Apr 24, 2012 13.20 13.89 13.20 13.71 33,220 +0.50(+3.78%)
Apr 23, 2012 13.55 13.55 13.21 13.21 18,271 -0.61(-4.40%)
Apr 20, 2012 13.69 13.93 13.47 13.82 30,234 +0.47(+3.56%)
Apr 19, 2012 13.50 13.62 13.31 13.34 16,275 -0.09(-0.68%)
Apr 18, 2012 13.43 13.82 13.27 13.43 34,392 -0.07(-0.56%)
Apr 17, 2012 13.00 13.75 13.00 13.51 27,785 +0.61(+4.71%)
Apr 16, 2012 12.87 13.06 12.78 12.90 15,781 +0.08(+0.58%)
Apr 13, 2012 13.37 13.37 12.68 12.82 26,170 -0.66(-4.88%)
Apr 12, 2012 13.27 13.65 13.24 13.48 17,151 +0.16(+1.19%)
Apr 11, 2012 13.31 13.37 13.05 13.32 19,398 +0.17(+1.33%)
Apr 10, 2012 13.62 13.62 13.09 13.15 26,858 -0.51(-3.72%)
Apr 09, 2012 13.87 13.88 13.57 13.66 23,258 -0.54(-3.81%)
Apr 05, 2012 13.91 14.29 13.91 14.20 12,047 +0.29(+2.10%)
Apr 04, 2012 14.08 14.09 13.82 13.91 16,657 -0.10(-0.71%)
Apr 03, 2012 14.39 14.52 13.99 14.01 30,052 -0.49(-3.39%)
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.