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 (%)
Jul 30, 2004 19.51 19.82 19.50 19.73 6,769 +0.10(+0.51%)
Jul 29, 2004 20.05 20.14 19.44 19.63 14,263 -0.38(-1.90%)
Jul 28, 2004 19.85 20.01 19.35 20.01 12,450 +0.17(+0.83%)
Jul 27, 2004 19.43 19.86 19.43 19.85 4,230 +0.44(+2.26%)
Jul 26, 2004 19.29 19.44 19.24 19.41 2,417 +0.17(+0.90%)
Jul 23, 2004 19.28 19.37 19.23 19.23 10,516 +0.00(+0.00%)
Jul 22, 2004 19.23 19.23 19.21 19.23 10,999 -0.01(-0.04%)
Jul 21, 2004 19.11 19.24 19.11 19.24 3,384 +0.13(+0.69%)
Jul 20, 2004 19.07 19.27 18.95 19.11 18,614 +0.16(+0.83%)
Jul 19, 2004 18.70 19.03 18.70 18.95 14,625 -0.06(-0.30%)
Jul 16, 2004 19.14 19.15 18.93 19.01 3,384 +0.20(+1.06%)
Jul 15, 2004 19.18 19.20 18.71 18.81 4,835 +0.12(+0.62%)
Jul 14, 2004 18.85 19.38 18.70 18.70 4,955 +0.00(+0.00%)
Jul 13, 2004 18.70 18.71 18.70 18.70 2,901 -0.10(-0.53%)
Jul 12, 2004 18.66 18.80 18.61 18.80 2,175 -0.06(-0.31%)
Jul 09, 2004 19.04 19.07 18.61 18.85 9,065 +0.14(+0.75%)
Jul 08, 2004 18.71 18.82 18.69 18.71 8,703 +0.02(+0.09%)
Jul 07, 2004 18.70 18.88 18.69 18.70 9,186 +0.06(+0.31%)
Jul 06, 2004 18.55 18.84 18.37 18.64 9,790 +0.27(+1.49%)
Jul 02, 2004 18.33 18.37 18.33 18.37 8,461 -0.03(-0.18%)
Jul 01, 2004 18.22 18.44 18.21 18.40 10,153 +0.12(+0.63%)
Jun 30, 2004 18.42 18.51 18.26 18.28 14,746 -0.05(-0.27%)
Jun 29, 2004 18.96 18.99 18.33 18.33 12,208 -0.66(-3.48%)
Jun 28, 2004 19.31 19.64 18.99 18.99 20,911 +0.02(+0.13%)
Jun 25, 2004 19.83 22.01 18.93 18.97 361,659 -0.52(-2.67%)
Jun 24, 2004 19.44 19.82 19.34 19.49 6,889 +0.18(+0.94%)
Jun 23, 2004 20.00 20.14 19.31 19.31 22,120 -0.36(-1.81%)
Jun 22, 2004 19.67 19.86 19.23 19.66 13,900 -0.21(-1.04%)
Jun 21, 2004 19.88 20.05 19.87 19.87 5,318 -0.03(-0.17%)
Jun 18, 2004 20.34 20.34 19.90 19.90 22,361 -0.17(-0.82%)
Jun 17, 2004 19.95 20.43 19.95 20.07 7,494 -0.02(-0.08%)
Jun 16, 2004 19.95 20.35 19.95 20.09 77,722 -0.05(-0.25%)
Jun 15, 2004 19.94 20.30 19.90 20.14 44,723 +0.07(+0.37%)
Jun 14, 2004 20.05 20.18 19.94 20.06 17,768 -0.26(-1.30%)
Jun 10, 2004 20.19 20.38 20.14 20.33 27,680 +0.14(+0.70%)
Jun 09, 2004 20.19 20.27 20.19 20.19 2,175 -0.01(-0.04%)
Jun 08, 2004 20.19 20.34 20.19 20.19 8,461 -0.11(-0.53%)
Jun 07, 2004 20.10 20.43 19.87 20.30 7,494 +0.24(+1.20%)
Jun 04, 2004 19.90 20.34 19.90 20.06 4,351 +0.13(+0.66%)
Jun 03, 2004 20.17 20.34 19.93 19.93 2,417 -0.25(-1.23%)
Jun 02, 2004 19.78 20.35 19.78 20.18 25,988 +0.01(+0.04%)
Jun 01, 2004 21.19 21.19 19.86 20.17 12,571 -0.53(-2.56%)
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%)
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.