Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
6.213
6.213
5.684
5.684
22,513
-0.53(-8.52%)
Jan 29, 2009
6.412
6.420
6.205
6.213
5,166
-0.08(-1.31%)
Jan 28, 2009
6.329
6.329
6.205
6.296
16,109
+0.08(+1.33%)
Jan 27, 2009
6.494
6.510
6.205
6.213
4,460
-0.16(-2.47%)
Jan 26, 2009
6.362
6.817
6.246
6.370
55,781
+0.21(+3.42%)
Jan 23, 2009
6.395
6.395
6.064
6.160
13,176
-0.05(-0.86%)
Jan 22, 2009
6.685
6.693
6.205
6.213
63,096
-0.33(-5.06%)
Jan 21, 2009
6.585
6.811
6.287
6.544
12,928
+0.24(+3.78%)
Jan 20, 2009
6.387
6.585
6.279
6.306
8,538
-0.11(-1.65%)
Jan 16, 2009
6.577
6.577
6.412
6.412
2,901
-0.21(-3.12%)
Jan 15, 2009
6.602
6.618
6.599
6.618
3,215
+0.02(+0.29%)
Jan 14, 2009
6.618
6.623
6.599
6.599
4,938
+0.09(+1.36%)
Jan 13, 2009
7.197
7.239
6.486
6.511
5,655
-0.43(-6.20%)
Jan 12, 2009
7.073
7.133
6.792
6.941
11,530
-0.13(-1.87%)
Jan 09, 2009
7.040
7.106
6.825
7.073
8,178
+0.00(+0.00%)
Jan 08, 2009
6.958
7.073
6.951
7.073
2,901
+0.02(+0.23%)
Jan 07, 2009
6.817
7.065
6.718
7.057
7,809
-0.27(-3.72%)
Jan 06, 2009
7.065
7.404
7.040
7.330
15,420
+0.03(+0.45%)
Jan 05, 2009
6.461
7.297
6.461
7.297
9,343
+0.89(+13.81%)
Jan 02, 2009
6.408
6.412
6.354
6.412
17,749
+0.02(+0.26%)
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%)
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
.