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 28, 2004 20.86 20.92 20.70 20.70 3,263 -0.15(-0.71%)
May 27, 2004 21.32 21.53 20.81 20.85 12,691 -0.93(-4.26%)
May 26, 2004 21.08 21.77 20.85 21.77 15,351 +0.65(+3.09%)
May 25, 2004 21.01 21.21 21.01 21.12 3,505 +0.07(+0.35%)
May 24, 2004 20.24 21.05 20.24 21.05 11,241 +0.74(+3.67%)
May 21, 2004 19.90 20.53 19.89 20.30 41,460 +0.36(+1.83%)
May 20, 2004 19.83 19.95 19.80 19.94 8,703 -0.03(-0.17%)
May 19, 2004 20.37 20.68 19.74 19.97 14,988 -0.34(-1.67%)
May 18, 2004 19.83 20.38 19.83 20.31 11,483 +0.46(+2.33%)
May 17, 2004 19.85 19.97 19.65 19.85 6,889 -0.01(-0.04%)
May 14, 2004 19.91 20.10 19.51 19.86 11,241 +0.09(+0.46%)
May 13, 2004 19.65 20.05 19.53 19.76 21,032 +0.00(+0.00%)
May 12, 2004 19.33 19.76 19.30 19.76 5,076 +0.40(+2.05%)
May 11, 2004 19.38 19.66 19.33 19.37 9,065 +0.00(+0.00%)
May 10, 2004 20.01 20.01 19.37 19.37 4,230 +0.00(+0.00%)
May 07, 2004 19.85 19.85 19.37 19.37 7,252 -0.18(-0.93%)
May 06, 2004 19.69 20.14 19.55 19.55 14,263 -0.14(-0.71%)
May 05, 2004 20.10 20.17 19.69 19.69 3,988 +0.00(+0.00%)
May 04, 2004 19.59 19.83 19.59 19.69 4,955 +0.25(+1.28%)
May 03, 2004 19.46 19.46 19.43 19.44 4,351 -0.10(-0.51%)
Apr 30, 2004 19.97 20.13 19.44 19.54 6,769 -0.52(-2.60%)
Apr 29, 2004 20.26 20.28 20.06 20.06 30,823 +0.00(+0.00%)
Apr 28, 2004 20.14 20.17 19.92 20.06 4,835 +0.00(+0.00%)
Apr 27, 2004 20.15 20.16 19.52 20.06 6,285 +0.07(+0.33%)
Apr 26, 2004 20.97 21.06 20.00 20.00 12,571 -0.85(-4.09%)
Apr 23, 2004 21.52 21.52 20.85 20.85 14,384 -0.50(-2.33%)
Apr 22, 2004 21.57 21.91 21.30 21.34 4,230 -0.16(-0.73%)
Apr 21, 2004 22.09 22.09 21.34 21.50 6,769 -0.59(-2.66%)
Apr 20, 2004 22.17 22.56 22.01 22.09 6,889 -0.36(-1.58%)
Apr 19, 2004 22.52 22.52 22.18 22.44 9,186 -0.02(-0.07%)
Apr 16, 2004 22.17 22.72 22.17 22.46 3,263 +0.17(+0.74%)
Apr 15, 2004 22.35 23.16 22.24 22.30 5,439 -0.10(-0.44%)
Apr 14, 2004 23.43 23.44 22.39 22.39 6,285 -1.50(-6.27%)
Apr 13, 2004 23.17 23.89 22.95 23.89 16,318 +0.49(+2.09%)
Apr 12, 2004 23.16 23.78 23.16 23.40 5,076 -0.22(-0.91%)
Apr 08, 2004 22.85 23.62 22.85 23.62 5,076 +0.89(+3.93%)
Apr 07, 2004 22.77 23.17 22.39 22.73 2,296 +0.31(+1.37%)
Apr 06, 2004 23.16 23.28 22.36 22.42 2,417 -0.87(-3.73%)
Apr 05, 2004 23.07 23.29 23.07 23.29 5,802 +0.26(+1.11%)
Apr 02, 2004 22.56 23.03 22.56 23.03 4,109 +0.71(+3.19%)
Apr 01, 2004 22.52 23.03 22.32 22.32 4,593 -0.21(-0.92%)
Mar 31, 2004 23.05 23.05 22.50 22.53 846 -0.53(-2.30%)
Mar 30, 2004 23.01 23.07 22.40 23.06 1,813 +0.04(+0.18%)
Mar 29, 2004 22.88 23.02 22.88 23.02 1,329 +0.65(+2.88%)
Mar 26, 2004 22.97 23.01 22.37 22.37 604 -0.31(-1.39%)
Mar 25, 2004 22.51 22.79 22.51 22.68 2,175 +0.34(+1.52%)
Mar 24, 2004 22.59 22.71 22.26 22.35 7,856 -0.42(-1.85%)
Mar 23, 2004 22.85 22.95 22.74 22.77 1,450 -0.34(-1.47%)
Mar 22, 2004 22.87 23.11 22.50 23.11 7,977 +0.39(+1.71%)
Mar 19, 2004 22.58 23.07 22.50 22.72 7,494 +0.28(+1.25%)
Mar 18, 2004 22.67 22.79 22.38 22.44 4,109 -0.42(-1.85%)
Mar 17, 2004 22.70 22.86 22.39 22.86 4,472 +0.46(+2.07%)
Mar 16, 2004 22.48 22.54 22.39 22.39 1,450 -0.09(-0.40%)
Mar 15, 2004 22.85 22.85 22.49 22.49 2,417 -0.62(-2.68%)
Mar 12, 2004 22.54 23.12 22.54 23.11 6,527 +0.56(+2.50%)
Mar 11, 2004 22.85 22.85 22.54 22.54 5,076 -0.04(-0.18%)
Mar 10, 2004 22.59 22.63 22.59 22.59 1,329 +0.04(+0.18%)
Mar 09, 2004 22.76 22.79 22.51 22.54 38,680 -0.17(-0.76%)
Mar 08, 2004 23.08 23.08 22.70 22.72 2,296 +0.02(+0.11%)
Mar 05, 2004 22.87 22.92 22.69 22.69 2,296 +0.00(+0.00%)
Mar 04, 2004 22.70 22.97 22.68 22.69 2,296 -0.31(-1.37%)
Mar 03, 2004 22.69 23.01 22.69 23.01 10,032 +0.17(+0.76%)
Mar 02, 2004 23.07 23.08 22.83 22.83 1,813 -0.23(-1.00%)
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.