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 (%)
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%)
Apr 02, 2012 14.00 14.53 13.81 14.50 55,509 +0.46(+3.26%)
Mar 30, 2012 14.41 14.41 14.04 14.04 57,150 -0.24(-1.69%)
Mar 29, 2012 14.26 14.39 14.21 14.28 14,810 -0.08(-0.52%)
Mar 28, 2012 14.41 14.49 14.30 14.36 18,601 -0.10(-0.69%)
Mar 27, 2012 14.42 14.54 14.37 14.46 12,992 -0.06(-0.40%)
Mar 26, 2012 14.16 14.52 14.05 14.51 21,270 +0.40(+2.83%)
Mar 23, 2012 13.69 14.15 13.69 14.11 11,911 +0.44(+3.23%)
Mar 22, 2012 13.68 13.77 13.62 13.67 4,480 -0.16(-1.14%)
Mar 21, 2012 13.91 14.03 13.81 13.83 5,340 -0.02(-0.18%)
Mar 20, 2012 13.86 14.12 13.81 13.86 16,720 -0.13(-0.95%)
Mar 19, 2012 13.94 14.16 13.82 13.99 19,264 +0.07(+0.48%)
Mar 16, 2012 13.84 13.95 13.74 13.92 60,125 +0.02(+0.12%)
Mar 15, 2012 13.73 14.00 13.62 13.91 9,892 +0.07(+0.48%)
Mar 14, 2012 14.11 14.11 13.65 13.84 13,201 -0.11(-0.78%)
Mar 13, 2012 13.72 14.18 13.61 13.95 22,172 +0.42(+3.14%)
Mar 12, 2012 13.00 13.70 13.00 13.52 7,543 +0.46(+3.51%)
Mar 09, 2012 12.66 13.12 12.61 13.07 35,706 +0.46(+3.63%)
Mar 08, 2012 12.54 12.63 12.47 12.61 13,923 +0.03(+0.26%)
Mar 07, 2012 12.58 12.58 12.28 12.57 12,475 +0.06(+0.47%)
Mar 06, 2012 12.60 12.77 12.52 12.52 23,314 -0.26(-2.02%)
Mar 05, 2012 12.64 12.77 12.47 12.77 6,005 +0.17(+1.32%)
Mar 02, 2012 12.97 13.09 12.44 12.61 24,916 -0.31(-2.39%)
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.