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 31, 2013
16.81
17.30
16.54
17.21
24,264
+0.05(+0.29%)
Jan 30, 2013
17.18
17.29
17.01
17.16
31,179
+0.06(+0.34%)
Jan 29, 2013
17.43
17.43
16.38
17.10
19,809
-0.29(-1.69%)
Jan 28, 2013
16.85
17.39
16.75
17.39
12,248
+0.55(+3.24%)
Jan 25, 2013
17.02
17.02
16.44
16.85
10,299
-0.08(-0.50%)
Jan 24, 2013
16.77
16.93
16.50
16.93
11,664
+0.13(+0.80%)
Jan 23, 2013
16.96
16.96
16.46
16.80
13,258
-0.13(-0.74%)
Jan 22, 2013
16.78
16.93
16.77
16.92
8,324
+0.10(+0.60%)
Jan 18, 2013
16.53
16.82
16.13
16.82
14,357
+0.32(+1.93%)
Jan 17, 2013
16.92
16.93
16.40
16.50
11,054
-0.42(-2.48%)
Jan 16, 2013
16.82
16.93
16.51
16.92
17,755
+0.12(+0.70%)
Jan 15, 2013
16.70
16.93
16.60
16.80
40,144
+0.03(+0.15%)
Jan 14, 2013
16.77
17.11
16.53
16.78
8,875
+0.12(+0.71%)
Jan 11, 2013
17.22
17.27
16.59
16.66
63,500
-0.55(-3.17%)
Jan 10, 2013
17.33
17.33
16.80
17.21
5,581
-0.04(-0.24%)
Jan 09, 2013
17.26
17.43
17.22
17.25
29,978
+0.04(+0.24%)
Jan 08, 2013
16.59
17.31
16.37
17.21
48,871
+0.55(+3.33%)
Jan 07, 2013
16.81
16.90
15.87
16.65
34,722
-0.29(-1.69%)
Jan 04, 2013
16.40
17.11
16.29
16.94
63,794
+0.63(+3.86%)
Jan 03, 2013
16.17
16.75
16.08
16.31
24,858
-0.18(-1.07%)
Jan 02, 2013
16.02
16.60
15.48
16.48
154,389
+0.32(+1.98%)
Dec 31, 2012
15.50
16.28
15.19
16.17
26,511
+0.89(+5.83%)
Dec 28, 2012
15.37
15.45
15.19
15.28
5,679
-0.15(-0.98%)
Dec 27, 2012
15.43
15.62
15.12
15.43
10,517
+0.01(+0.05%)
Dec 26, 2012
15.62
15.62
14.98
15.42
10,905
-0.09(-0.60%)
Dec 24, 2012
15.49
15.60
14.66
15.51
47,611
-0.02(-0.11%)
Dec 21, 2012
15.12
15.54
14.99
15.53
88,946
+0.40(+2.67%)
Dec 20, 2012
14.79
15.12
14.67
15.12
35,388
+0.26(+1.75%)
Dec 19, 2012
14.70
14.91
14.49
14.86
23,501
+0.01(+0.06%)
Dec 18, 2012
14.61
14.91
14.53
14.85
52,125
+0.23(+1.55%)
Dec 17, 2012
14.63
14.68
14.48
14.63
25,936
+0.09(+0.64%)
Dec 14, 2012
14.46
14.58
14.46
14.54
8,607
+0.00(+0.00%)
Dec 13, 2012
14.27
14.62
14.05
14.54
15,312
+0.13(+0.87%)
Dec 12, 2012
14.54
14.63
14.25
14.41
58,767
-0.14(-0.98%)
Dec 11, 2012
14.28
14.56
14.14
14.55
38,584
+0.27(+1.88%)
Dec 10, 2012
14.24
14.28
14.04
14.28
14,341
+0.10(+0.71%)
Dec 07, 2012
14.43
14.47
14.04
14.18
11,713
-0.12(-0.82%)
Dec 06, 2012
14.36
14.41
14.14
14.30
12,145
-0.10(-0.70%)
Dec 05, 2012
14.46
14.46
14.28
14.40
12,576
+0.04(+0.29%)
Dec 04, 2012
14.33
14.49
14.19
14.36
8,913
+0.07(+0.47%)
Nov 30, 2012
14.34
14.42
14.07
14.29
37,380
+0.01(+0.06%)
Nov 29, 2012
14.56
14.56
13.86
14.28
20,319
-0.13(-0.88%)
Nov 28, 2012
14.34
14.41
14.17
14.41
5,271
+0.19(+1.36%)
Nov 27, 2012
14.30
14.39
14.00
14.22
22,773
-0.07(-0.47%)
Nov 26, 2012
13.63
14.28
13.63
14.28
11,275
+0.20(+1.43%)
Nov 23, 2012
14.21
14.21
13.91
14.08
12,290
-0.05(-0.36%)
Nov 21, 2012
14.11
14.16
13.84
14.13
8,096
+0.11(+0.78%)
Nov 20, 2012
14.16
14.21
13.92
14.02
14,444
-0.14(-1.01%)
Nov 19, 2012
13.73
14.17
13.73
14.17
19,816
+0.59(+4.32%)
Nov 16, 2012
13.37
13.71
13.37
13.58
28,968
+0.18(+1.38%)
Nov 15, 2012
14.87
14.87
13.20
13.40
26,780
-0.55(-3.96%)
Nov 14, 2012
14.27
14.34
13.91
13.95
13,209
-0.33(-2.29%)
Nov 13, 2012
14.33
14.38
14.23
14.28
4,875
+0.03(+0.18%)
Nov 12, 2012
14.27
14.41
14.12
14.25
17,765
-0.02(-0.12%)
Nov 09, 2012
14.05
14.48
14.03
14.27
31,348
+0.21(+1.49%)
Nov 08, 2012
14.39
14.39
14.04
14.06
22,849
-0.33(-2.27%)
Nov 07, 2012
14.62
14.70
14.33
14.38
22,753
-0.47(-3.16%)
Nov 06, 2012
14.87
14.91
14.58
14.85
58,590
+0.04(+0.28%)
Nov 05, 2012
14.53
14.85
14.53
14.81
5,686
+0.00(+0.00%)
Nov 02, 2012
14.86
14.90
14.63
14.81
28,400
+0.05(+0.34%)
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
.