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 30, 2014 24.70 24.70 24.33 24.39 26,121 -0.22(-0.88%)
May 29, 2014 24.58 24.76 24.45 24.60 11,966 +0.19(+0.78%)
May 28, 2014 24.28 24.65 24.20 24.41 35,608 -0.03(-0.14%)
May 27, 2014 23.85 24.59 23.82 24.45 31,227 +0.75(+3.17%)
May 23, 2014 23.55 23.70 23.70 23.70 40,285 +0.16(+0.70%)
May 22, 2014 23.36 23.59 23.36 23.53 3,460 +0.19(+0.81%)
May 21, 2014 23.43 23.70 23.32 23.34 24,276 +0.01(+0.04%)
May 20, 2014 23.40 23.58 23.11 23.33 45,376 -0.11(-0.48%)
May 19, 2014 23.20 23.81 23.20 23.44 32,719 +0.10(+0.44%)
May 16, 2014 23.20 23.34 23.20 23.34 23,863 +0.14(+0.59%)
May 15, 2014 23.20 23.54 23.20 23.20 29,918 +0.00(+0.00%)
May 14, 2014 24.05 24.08 23.14 23.20 26,857 -0.88(-3.64%)
May 13, 2014 24.27 24.27 23.93 24.08 28,282 -0.20(-0.81%)
May 12, 2014 23.50 24.48 23.43 24.28 50,372 +0.89(+3.82%)
May 09, 2014 23.20 23.38 23.20 23.38 13,930 +0.19(+0.81%)
May 08, 2014 23.32 23.38 23.00 23.20 21,782 -0.05(-0.22%)
May 07, 2014 23.15 23.31 23.15 23.25 69,029 +0.05(+0.22%)
May 06, 2014 23.20 23.28 23.20 23.20 36,145 -0.06(-0.26%)
May 05, 2014 23.20 23.57 23.20 23.26 18,470 +0.06(+0.26%)
May 02, 2014 23.26 23.35 23.04 23.20 20,313 -0.10(-0.44%)
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.