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 (%)
Oct 31, 2008
8.306
8.437
8.108
8.314
10,690
+0.21(+2.55%)
Oct 30, 2008
8.256
8.256
8.108
8.108
3,795
-0.14(-1.75%)
Oct 29, 2008
8.273
8.290
8.066
8.252
3,529
+0.25(+3.15%)
Oct 28, 2008
8.852
8.852
8.000
8.000
4,807
-0.68(-7.82%)
Oct 27, 2008
8.918
9.133
8.587
8.678
6,816
+0.41(+4.90%)
Oct 24, 2008
7.694
8.397
7.694
8.273
33,087
+0.53(+6.80%)
Oct 23, 2008
8.232
8.568
7.735
7.746
18,008
-0.65(-7.75%)
Oct 22, 2008
10.19
10.19
8.314
8.397
10,447
-0.17(-1.93%)
Oct 21, 2008
10.32
10.32
8.273
8.563
16,801
-0.68(-7.34%)
Oct 20, 2008
8.745
9.257
8.563
9.241
4,714
+0.65(+7.61%)
Oct 17, 2008
8.488
8.587
8.314
8.587
21,153
+0.16(+1.86%)
Oct 16, 2008
8.529
8.695
8.232
8.430
30,944
+0.10(+1.19%)
Oct 15, 2008
8.596
8.745
8.331
8.331
4,351
-0.26(-3.08%)
Oct 14, 2008
9.282
10.18
8.596
8.596
34,086
-0.23(-2.62%)
Oct 13, 2008
9.282
9.307
8.811
8.827
4,714
+0.12(+1.33%)
Oct 10, 2008
9.100
9.100
8.687
8.711
4,472
-0.69(-7.31%)
Oct 09, 2008
9.166
9.812
8.852
9.398
10,757
+0.31(+3.37%)
Oct 08, 2008
9.803
9.870
8.769
9.092
15,834
-0.54(-5.58%)
Oct 07, 2008
9.928
9.928
9.630
9.630
7,010
-0.30(-3.00%)
Oct 06, 2008
10.31
10.31
9.059
9.928
12,377
-0.54(-5.14%)
Oct 03, 2008
9.928
12.00
9.564
10.47
20,386
+0.91(+9.52%)
Oct 02, 2008
9.597
9.597
9.051
9.555
22,395
+0.46(+5.00%)
Oct 01, 2008
9.894
9.894
8.778
9.100
19,178
-0.01(-0.09%)
Sep 30, 2008
8.943
9.382
8.273
9.109
56,283
+0.10(+1.10%)
Sep 29, 2008
11.00
11.17
5.059
9.009
19,500
-2.17(-19.39%)
Sep 26, 2008
11.40
11.40
10.86
11.18
8,467
-0.28(-2.46%)
Sep 25, 2008
11.48
11.52
11.40
11.46
15,028
-0.05(-0.40%)
Sep 24, 2008
11.90
11.90
11.50
11.50
6,342
-0.11(-0.96%)
Sep 23, 2008
11.88
11.88
11.23
11.62
11,382
-0.38(-3.17%)
Sep 22, 2008
12.47
12.47
11.86
12.00
5,422
+0.48(+4.17%)
Sep 19, 2008
11.55
11.88
10.85
11.52
12,505
+0.02(+0.22%)
Sep 18, 2008
11.63
12.03
11.38
11.49
10,736
-0.14(-1.21%)
Sep 17, 2008
12.64
12.65
11.62
11.63
6,492
-0.83(-6.64%)
Sep 16, 2008
11.92
12.57
11.92
12.46
5,346
-0.16(-1.25%)
Sep 15, 2008
12.71
12.71
12.55
12.62
2,103
-0.21(-1.61%)
Sep 12, 2008
13.36
13.38
12.82
12.82
6,889
-0.87(-6.34%)
Sep 11, 2008
13.37
13.69
13.37
13.69
1,087
+0.00(+0.00%)
Sep 10, 2008
13.24
14.01
13.24
13.69
5,661
+0.42(+3.18%)
Sep 09, 2008
13.29
13.37
13.24
13.27
2,538
-0.11(-0.80%)
Sep 08, 2008
13.26
13.38
13.02
13.38
5,548
+0.41(+3.13%)
Sep 05, 2008
13.32
13.32
12.97
12.97
4,535
-0.50(-3.69%)
Sep 04, 2008
13.24
13.47
13.24
13.47
1,692
+0.35(+2.65%)
Sep 03, 2008
13.20
13.21
13.11
13.12
1,489
-0.03(-0.25%)
Sep 02, 2008
13.80
13.87
13.11
13.15
11,301
-0.41(-2.99%)
Aug 29, 2008
14.01
14.01
13.53
13.56
6,567
-0.41(-2.96%)
Aug 28, 2008
13.19
14.01
13.16
13.97
14,413
+1.07(+8.27%)
Aug 27, 2008
12.62
13.03
12.57
12.91
5,318
+0.56(+4.56%)
Aug 26, 2008
12.04
12.60
12.03
12.34
8,017
+0.30(+2.47%)
Aug 25, 2008
11.79
12.05
11.62
12.05
12,684
+0.26(+2.18%)
Aug 22, 2008
11.88
11.88
11.79
11.79
5,492
+0.00(+0.00%)
Aug 21, 2008
11.83
11.83
11.79
11.79
3,602
-0.17(-1.38%)
Aug 20, 2008
11.91
11.97
11.79
11.95
5,125
-0.02(-0.14%)
Aug 19, 2008
12.44
12.44
11.79
11.97
12,874
-0.20(-1.63%)
Aug 18, 2008
12.34
12.73
12.16
12.17
11,057
+0.08(+0.69%)
Aug 15, 2008
11.79
12.28
11.79
12.09
10,854
+0.21(+1.74%)
Aug 14, 2008
11.81
12.09
11.81
11.88
8,692
+0.09(+0.77%)
Aug 13, 2008
11.83
12.14
11.79
11.79
5,881
-0.13(-1.11%)
Aug 12, 2008
11.91
11.95
11.83
11.92
2,357
+0.07(+0.63%)
Aug 11, 2008
12.00
12.27
11.85
11.85
8,136
-0.12(-0.97%)
Aug 08, 2008
12.65
12.82
11.87
11.96
10,314
-0.68(-5.37%)
Aug 07, 2008
12.62
12.72
12.57
12.64
4,177
-0.17(-1.36%)
Aug 06, 2008
11.83
12.81
11.79
12.81
9,694
+0.91(+7.64%)
Aug 05, 2008
12.05
12.05
11.85
11.90
5,128
-0.22(-1.77%)
Aug 04, 2008
12.14
12.19
12.04
12.12
7,818
-0.07(-0.61%)
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
.