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 24, 2011 11.52 12.04 11.52 12.03 14,746 +0.39(+3.34%)
May 23, 2011 11.51 11.81 11.43 11.64 12,080 +0.04(+0.36%)
May 20, 2011 12.15 12.18 11.54 11.60 13,424 -0.69(-5.59%)
May 19, 2011 11.95 12.38 11.93 12.29 15,754 +0.08(+0.68%)
May 18, 2011 12.08 12.24 12.08 12.20 13,693 -0.04(-0.34%)
May 17, 2011 12.17 12.28 11.96 12.24 16,846 +0.11(+0.89%)
May 16, 2011 12.04 12.27 12.04 12.14 9,020 -0.07(-0.54%)
May 13, 2011 12.00 12.20 11.78 12.20 6,338 -0.20(-1.60%)
May 12, 2011 11.95 12.41 11.87 12.40 38,137 +0.46(+3.81%)
May 11, 2011 11.43 12.00 11.43 11.95 21,607 -0.04(-0.34%)
May 10, 2011 11.74 11.99 11.74 11.99 17,142 +0.16(+1.33%)
May 09, 2011 11.56 11.99 11.46 11.83 21,017 +0.29(+2.51%)
May 06, 2011 11.51 11.58 11.38 11.54 10,645 -0.02(-0.21%)
May 05, 2011 11.38 11.58 11.38 11.57 8,385 +0.15(+1.30%)
May 04, 2011 11.53 11.58 11.13 11.42 21,340 -0.17(-1.43%)
May 03, 2011 11.52 11.58 11.43 11.58 14,419 +0.22(+1.97%)
May 02, 2011 11.29 11.38 11.25 11.36 7,142 +0.07(+0.66%)
Apr 29, 2011 11.41 11.58 11.28 11.28 8,616 -0.22(-1.87%)
Apr 28, 2011 11.53 11.58 11.43 11.50 7,954 -0.05(-0.43%)
Apr 27, 2011 11.33 11.56 11.14 11.55 72,603 +0.34(+3.03%)
Apr 26, 2011 11.25 11.57 10.94 11.21 55,688 -0.05(-0.44%)
Apr 25, 2011 11.42 11.48 11.25 11.26 7,518 -0.22(-1.95%)
Apr 21, 2011 11.58 11.58 11.40 11.48 17,019 -0.07(-0.64%)
Apr 20, 2011 11.58 11.58 11.54 11.56 13,722 -0.02(-0.21%)
Apr 19, 2011 11.58 11.58 11.54 11.58 6,622 +0.03(+0.29%)
Apr 18, 2011 11.51 11.55 11.51 11.55 11,241 -0.03(-0.29%)
Apr 15, 2011 11.57 11.62 11.53 11.58 19,364 -0.04(-0.36%)
Apr 14, 2011 11.66 11.66 11.54 11.62 12,208 +0.01(+0.07%)
Apr 13, 2011 11.59 12.00 11.54 11.62 20,884 +0.05(+0.43%)
Apr 12, 2011 11.60 11.71 11.56 11.57 14,815 -0.10(-0.85%)
Apr 11, 2011 11.61 11.71 11.58 11.66 10,881 -0.00(-0.04%)
Apr 08, 2011 11.80 12.03 11.64 11.67 13,702 -0.18(-1.50%)
Apr 07, 2011 11.91 12.00 11.83 11.85 8,098 -0.04(-0.35%)
Apr 06, 2011 11.81 11.93 11.75 11.89 18,967 +0.07(+0.56%)
Apr 05, 2011 11.78 11.88 11.78 11.82 7,465 -0.04(-0.35%)
Apr 04, 2011 11.95 12.02 11.80 11.86 17,132 -0.09(-0.76%)
Apr 01, 2011 11.87 12.15 11.79 11.95 34,328 +0.09(+0.77%)
Mar 31, 2011 11.66 11.90 11.66 11.86 6,042 +0.16(+1.34%)
Mar 30, 2011 11.58 11.71 11.57 11.71 63,698 +0.14(+1.22%)
Mar 29, 2011 11.58 11.63 11.51 11.57 79,412 -0.02(-0.14%)
Mar 28, 2011 11.66 11.76 11.54 11.58 62,010 -0.11(-0.92%)
Mar 25, 2011 11.90 11.90 11.69 11.69 65,515 -0.06(-0.49%)
Mar 24, 2011 11.47 11.98 11.47 11.75 79,404 +0.12(+1.00%)
Mar 23, 2011 11.66 11.66 11.55 11.63 3,988 -0.01(-0.07%)
Mar 22, 2011 11.70 11.70 11.59 11.64 3,384 +0.00(+0.00%)
Mar 21, 2011 11.63 11.71 11.62 11.64 6,963 -0.06(-0.49%)
Mar 18, 2011 11.62 11.71 11.59 11.70 38,429 +0.11(+0.93%)
Mar 17, 2011 11.60 11.67 11.58 11.59 5,661 +0.01(+0.07%)
Mar 16, 2011 11.58 11.60 11.58 11.58 3,531 +0.00(+0.00%)
Mar 15, 2011 11.58 11.66 11.58 11.58 3,014 +0.00(+0.00%)
Mar 14, 2011 11.68 11.68 11.58 11.58 3,027 -0.01(-0.07%)
Mar 11, 2011 11.71 11.73 11.58 11.59 4,630 -0.06(-0.50%)
Mar 10, 2011 11.58 11.74 11.56 11.65 21,225 +0.07(+0.57%)
Mar 09, 2011 11.62 11.62 11.58 11.58 2,418 +0.00(+0.00%)
Mar 08, 2011 11.69 11.71 11.58 11.58 3,116 +0.00(+0.00%)
Mar 07, 2011 11.75 11.78 11.58 11.58 12,515 +0.00(+0.00%)
Mar 04, 2011 11.63 11.68 11.58 11.58 2,521 -0.02(-0.14%)
Mar 03, 2011 11.57 11.71 11.57 11.60 3,767 +0.02(+0.14%)
Mar 02, 2011 11.58 11.71 11.58 11.58 21,542 +0.00(+0.00%)
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.