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, 2008 6.177 6.395 5.998 6.395 0 +0.26(+4.18%)
Dec 30, 2008 5.998 6.139 5.998 6.139 5,976 +0.14(+2.34%)
Dec 29, 2008 6.048 6.180 5.882 5.998 121,617 -0.17(-2.68%)
Dec 26, 2008 6.180 6.180 6.039 6.163 1,027 -0.02(-0.27%)
Dec 24, 2008 6.056 6.180 6.048 6.180 545 -0.10(-1.58%)
Dec 23, 2008 6.155 6.321 6.048 6.279 4,606 -0.21(-3.19%)
Dec 22, 2008 6.263 6.544 6.006 6.486 7,673 +0.28(+4.53%)
Dec 19, 2008 6.039 6.428 5.957 6.205 37,989 +0.12(+1.90%)
Dec 18, 2008 6.287 6.403 6.048 6.089 28,399 -0.32(-5.03%)
Dec 17, 2008 5.584 6.478 5.394 6.412 31,902 +1.02(+18.87%)
Dec 16, 2008 5.357 5.584 5.253 5.394 54,982 +0.34(+6.71%)
Dec 15, 2008 5.270 5.609 4.964 5.055 43,719 -0.05(-0.89%)
Dec 12, 2008 6.023 6.023 4.964 5.100 69,345 -0.92(-15.32%)
Dec 11, 2008 5.998 6.196 5.791 6.023 16,985 +0.00(+0.00%)
Dec 10, 2008 6.618 6.618 5.899 6.023 10,552 -0.43(-6.67%)
Dec 09, 2008 6.221 6.618 6.205 6.453 7,037 +0.25(+4.00%)
Dec 08, 2008 6.254 6.312 6.205 6.205 2,417 -0.14(-2.17%)
Dec 05, 2008 5.998 6.354 5.817 6.342 10,048 +0.13(+2.08%)
Dec 04, 2008 6.503 6.618 5.808 6.213 29,614 -0.16(-2.47%)
Dec 03, 2008 6.999 7.338 6.287 6.370 8,295 -1.08(-14.44%)
Dec 02, 2008 6.258 7.446 6.258 7.446 8,769 +0.58(+8.43%)
Dec 01, 2008 6.378 6.875 6.014 6.867 6,324 +0.66(+10.67%)
Nov 28, 2008 6.188 6.205 6.188 6.205 1,934 +0.41(+7.14%)
Nov 26, 2008 5.915 7.189 5.626 5.791 23,041 -0.12(-2.10%)
Nov 25, 2008 6.519 7.032 5.915 5.915 8,723 -0.84(-12.48%)
Nov 24, 2008 6.858 6.858 6.395 6.759 6,998 -0.10(-1.45%)
Nov 21, 2008 7.454 7.454 6.825 6.858 4,173 -0.60(-7.99%)
Nov 20, 2008 7.653 7.653 7.454 7.454 6,747 -0.27(-3.53%)
Nov 19, 2008 7.702 7.735 7.677 7.727 7,395 -0.13(-1.68%)
Nov 18, 2008 7.859 7.942 7.661 7.859 9,851 -0.18(-2.26%)
Nov 17, 2008 7.983 8.041 7.983 8.041 832 +0.00(+0.00%)
Nov 14, 2008 7.487 8.041 7.487 8.041 3,280 -0.01(-0.10%)
Nov 13, 2008 7.462 8.050 7.446 8.050 6,187 +0.25(+3.24%)
Nov 12, 2008 7.801 7.797 7.797 7.797 0 +0.00(+0.00%)
Nov 11, 2008 7.810 7.810 7.797 7.797 725 +0.12(+1.56%)
Nov 10, 2008 8.438 8.645 6.685 7.677 17,020 -0.76(-9.02%)
Nov 07, 2008 8.480 8.480 8.438 8.438 2,079 -0.15(-1.74%)
Nov 06, 2008 8.707 8.707 8.438 8.588 4,889 -0.12(-1.32%)
Nov 05, 2008 8.240 8.707 8.190 8.703 8,468 +0.28(+3.34%)
Nov 04, 2008 8.290 8.422 8.124 8.422 6,500 +0.23(+2.83%)
Nov 03, 2008 8.041 8.265 7.859 8.190 8,219 -0.12(-1.49%)
Oct 31, 2008 8.306 8.437 8.108 8.314 10,690 +0.21(+2.55%)
Oct 30, 2008 8.256 8.256 8.108 8.108 3,795 -0.14(-1.75%)
Oct 29, 2008 8.273 8.290 8.066 8.252 3,529 +0.25(+3.15%)
Oct 28, 2008 8.852 8.852 8.000 8.000 4,807 -0.68(-7.82%)
Oct 27, 2008 8.918 9.133 8.587 8.678 6,816 +0.41(+4.90%)
Oct 24, 2008 7.694 8.397 7.694 8.273 33,087 +0.53(+6.80%)
Oct 23, 2008 8.232 8.568 7.735 7.746 18,008 -0.65(-7.75%)
Oct 22, 2008 10.19 10.19 8.314 8.397 10,447 -0.17(-1.93%)
Oct 21, 2008 10.32 10.32 8.273 8.563 16,801 -0.68(-7.34%)
Oct 20, 2008 8.745 9.257 8.563 9.241 4,714 +0.65(+7.61%)
Oct 17, 2008 8.488 8.587 8.314 8.587 21,153 +0.16(+1.86%)
Oct 16, 2008 8.529 8.695 8.232 8.430 30,944 +0.10(+1.19%)
Oct 15, 2008 8.596 8.745 8.331 8.331 4,351 -0.26(-3.08%)
Oct 14, 2008 9.282 10.18 8.596 8.596 34,086 -0.23(-2.62%)
Oct 13, 2008 9.282 9.307 8.811 8.827 4,714 +0.12(+1.33%)
Oct 10, 2008 9.100 9.100 8.687 8.711 4,472 -0.69(-7.31%)
Oct 09, 2008 9.166 9.812 8.852 9.398 10,757 +0.31(+3.37%)
Oct 08, 2008 9.803 9.870 8.769 9.092 15,834 -0.54(-5.58%)
Oct 07, 2008 9.928 9.928 9.630 9.630 7,010 -0.30(-3.00%)
Oct 06, 2008 10.31 10.31 9.059 9.928 12,377 -0.54(-5.14%)
Oct 03, 2008 9.928 12.00 9.564 10.47 20,386 +0.91(+9.52%)
Oct 02, 2008 9.597 9.597 9.051 9.555 22,395 +0.46(+5.00%)
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.