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, 2003 16.54 16.55 16.34 16.38 9,790 +0.08(+0.51%)
May 29, 2003 16.36 16.43 16.30 16.30 17,526 -0.05(-0.30%)
May 28, 2003 16.55 16.55 16.30 16.35 72,767 -0.16(-0.95%)
May 27, 2003 16.41 16.55 16.34 16.50 27,076 +0.24(+1.47%)
May 23, 2003 16.28 16.34 16.25 16.26 7,373 +0.09(+0.56%)
May 22, 2003 16.26 16.26 16.17 16.17 22,361 -0.12(-0.76%)
May 21, 2003 16.46 16.46 16.26 16.30 19,460 -0.17(-1.00%)
May 20, 2003 16.30 16.46 16.30 16.46 2,296 +0.06(+0.35%)
May 19, 2003 16.30 16.41 16.30 16.41 4,472 +0.11(+0.66%)
May 16, 2003 16.45 16.45 16.29 16.30 17,043 +0.03(+0.20%)
May 15, 2003 16.46 16.46 16.26 16.26 20,065 -0.11(-0.66%)
May 14, 2003 16.34 16.48 16.34 16.37 45,811 +0.00(+0.00%)
May 13, 2003 16.30 16.42 16.26 16.37 7,494 +0.07(+0.41%)
May 12, 2003 16.26 16.38 16.26 16.31 21,032 -0.02(-0.10%)
May 09, 2003 16.33 16.33 16.26 16.32 12,691 +0.07(+0.41%)
May 08, 2003 16.27 16.32 16.24 16.26 55,844 -0.02(-0.10%)
May 07, 2003 16.36 16.36 16.23 16.27 12,933 -0.01(-0.05%)
May 06, 2003 16.27 16.36 16.27 16.28 7,977 -0.02(-0.10%)
May 05, 2003 16.26 16.35 16.21 16.30 4,955 -0.08(-0.50%)
May 02, 2003 16.38 16.38 16.30 16.38 1,813 +0.02(+0.10%)
May 01, 2003 16.35 16.38 16.25 16.36 3,384 +0.12(+0.76%)
Apr 30, 2003 16.33 16.36 16.24 16.24 1,450 +0.02(+0.10%)
Apr 29, 2003 16.30 16.30 16.21 16.22 3,505 +0.01(+0.05%)
Apr 28, 2003 16.12 16.30 16.12 16.21 28,526 +0.07(+0.46%)
Apr 25, 2003 16.29 16.29 16.14 16.14 14,384 -0.12(-0.71%)
Apr 24, 2003 16.23 16.26 16.15 16.26 9,549 +0.02(+0.10%)
Apr 23, 2003 16.15 16.26 16.15 16.24 1,450 +0.02(+0.15%)
Apr 22, 2003 16.18 16.21 16.06 16.21 7,252 +0.06(+0.36%)
Apr 21, 2003 16.17 16.17 16.04 16.16 6,648 +0.08(+0.51%)
Apr 17, 2003 16.09 16.17 15.98 16.07 7,856 +0.07(+0.41%)
Apr 16, 2003 15.93 16.10 15.93 16.01 7,615 +0.02(+0.16%)
Apr 15, 2003 15.84 16.03 15.84 15.98 6,527 +0.09(+0.57%)
Apr 14, 2003 15.72 16.02 15.55 15.89 17,647 +0.10(+0.63%)
Apr 11, 2003 16.03 16.03 15.74 15.79 5,318 -0.13(-0.83%)
Apr 10, 2003 16.07 16.09 15.93 15.93 2,901 -0.10(-0.62%)
Apr 09, 2003 16.12 16.12 15.97 16.02 2,175 +0.04(+0.26%)
Apr 08, 2003 15.69 16.05 15.69 15.98 6,285 +0.31(+1.96%)
Apr 07, 2003 15.48 15.75 15.46 15.68 3,384 +0.32(+2.09%)
Apr 04, 2003 15.87 15.87 15.35 15.35 5,560 -0.47(-2.98%)
Apr 03, 2003 15.82 15.85 15.72 15.83 1,692 +0.04(+0.26%)
Apr 02, 2003 15.67 15.82 15.67 15.78 2,780 +0.23(+1.49%)
Apr 01, 2003 15.35 15.56 15.30 15.55 5,318 +0.21(+1.35%)
Mar 31, 2003 15.64 15.75 15.35 15.35 9,065 -0.29(-1.85%)
Mar 28, 2003 15.70 15.89 15.64 15.64 5,681 -0.20(-1.25%)
Mar 27, 2003 15.55 15.83 15.50 15.83 3,505 +0.19(+1.22%)
Mar 26, 2003 16.38 16.39 15.59 15.64 15,206 -0.88(-5.31%)
Mar 25, 2003 16.39 16.55 16.15 16.52 2,659 +0.20(+1.22%)
Mar 24, 2003 16.40 16.43 16.00 16.32 3,142 -0.11(-0.66%)
Mar 21, 2003 16.42 16.63 16.29 16.43 10,999 -0.11(-0.65%)
Mar 20, 2003 16.07 16.54 16.07 16.54 4,109 +0.22(+1.32%)
Mar 19, 2003 16.20 16.32 15.97 16.32 773,602 +0.14(+0.87%)
Mar 18, 2003 16.12 16.18 15.93 16.18 2,901 +0.14(+0.88%)
Mar 17, 2003 15.84 16.08 15.84 16.04 5,802 +0.19(+1.20%)
Mar 14, 2003 16.21 16.23 15.84 15.85 6,164 -0.36(-2.24%)
Mar 13, 2003 16.23 16.28 16.13 16.21 18,856 -0.06(-0.36%)
Mar 12, 2003 16.41 16.45 16.21 16.27 37,471 -0.12(-0.76%)
Mar 11, 2003 16.18 16.41 16.18 16.40 2,538 +0.18(+1.12%)
Mar 10, 2003 16.22 16.26 16.21 16.21 2,296 -0.04(-0.25%)
Mar 07, 2003 16.26 16.31 16.26 16.26 11,241 -0.04(-0.25%)
Mar 06, 2003 16.40 16.40 16.26 16.30 33,965 +0.05(+0.31%)
Mar 05, 2003 16.36 16.38 16.25 16.25 10,757 -0.03(-0.20%)
Mar 04, 2003 16.24 16.28 16.24 16.28 12,933 +0.04(+0.25%)
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.