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 30, 2009
11.55
12.29
11.55
11.93
35,333
+0.29(+2.49%)
Oct 29, 2009
11.64
12.00
11.43
11.64
102,055
-0.02(-0.21%)
Oct 28, 2009
11.74
11.81
11.58
11.66
29,751
-0.12(-0.98%)
Oct 27, 2009
12.03
12.25
11.76
11.78
18,643
-0.27(-2.26%)
Oct 26, 2009
12.05
12.19
12.02
12.05
39,224
-0.05(-0.41%)
Oct 23, 2009
12.12
12.37
12.00
12.10
46,905
-0.21(-1.68%)
Oct 22, 2009
12.61
12.61
12.07
12.31
44,500
-0.31(-2.43%)
Oct 21, 2009
13.82
13.83
12.36
12.62
49,236
-1.30(-9.33%)
Oct 20, 2009
13.96
14.91
13.52
13.92
48,965
-0.93(-6.29%)
Oct 19, 2009
15.44
15.44
14.54
14.85
34,092
-0.49(-3.18%)
Oct 16, 2009
15.53
15.56
15.16
15.34
71,773
-0.32(-2.06%)
Oct 15, 2009
14.51
15.66
14.27
15.66
145,556
+1.08(+7.37%)
Oct 14, 2009
14.48
14.68
14.24
14.59
55,586
+0.11(+0.74%)
Oct 13, 2009
14.38
14.48
14.23
14.48
15,864
+0.25(+1.74%)
Oct 12, 2009
14.41
14.44
14.18
14.23
13,122
-0.07(-0.46%)
Oct 09, 2009
14.21
14.41
14.15
14.30
22,005
+0.05(+0.35%)
Oct 08, 2009
14.32
14.52
14.20
14.25
45,913
-0.04(-0.29%)
Oct 07, 2009
13.85
14.44
13.73
14.29
73,633
+0.22(+1.59%)
Oct 06, 2009
13.23
14.15
12.99
14.06
53,810
+0.93(+7.05%)
Oct 05, 2009
12.50
13.21
12.34
13.14
30,392
+0.61(+4.89%)
Oct 02, 2009
12.30
12.53
12.21
12.53
61,867
+0.16(+1.27%)
Oct 01, 2009
12.39
12.39
12.24
12.37
22,557
+0.03(+0.27%)
Sep 30, 2009
12.14
12.40
12.12
12.34
23,799
+0.03(+0.27%)
Sep 29, 2009
12.17
12.39
12.15
12.30
12,780
-0.07(-0.60%)
Sep 28, 2009
12.10
12.57
11.64
12.38
31,693
+0.29(+2.40%)
Sep 25, 2009
12.04
12.47
11.78
12.09
31,631
+0.00(+0.00%)
Sep 24, 2009
13.48
13.82
11.85
12.09
61,052
-1.46(-10.75%)
Sep 23, 2009
14.01
14.01
13.34
13.54
26,122
-0.50(-3.54%)
Sep 22, 2009
14.09
14.09
13.60
14.04
28,578
+0.02(+0.12%)
Sep 21, 2009
13.83
14.06
13.57
14.02
13,660
+0.15(+1.07%)
Sep 18, 2009
14.35
14.35
13.76
13.87
44,622
-0.49(-3.40%)
Sep 17, 2009
13.99
14.37
13.91
14.36
32,082
+0.07(+0.46%)
Sep 16, 2009
13.80
14.30
13.41
14.30
21,107
+0.59(+4.28%)
Sep 15, 2009
14.01
14.30
13.53
13.71
16,009
-0.38(-2.70%)
Sep 14, 2009
13.67
14.15
13.29
14.09
38,165
+0.36(+2.59%)
Sep 11, 2009
14.30
14.31
13.68
13.73
27,522
-0.61(-4.27%)
Sep 10, 2009
14.38
14.52
14.15
14.35
20,564
-0.11(-0.74%)
Sep 09, 2009
14.18
14.64
14.08
14.45
32,417
+0.23(+1.63%)
Sep 08, 2009
14.02
14.30
13.83
14.22
28,420
+0.19(+1.36%)
Sep 04, 2009
13.78
14.11
13.78
14.03
7,175
+0.08(+0.59%)
Sep 03, 2009
14.12
14.12
13.41
13.95
22,652
-0.12(-0.82%)
Sep 02, 2009
14.18
14.43
14.06
14.06
27,966
-0.03(-0.23%)
Sep 01, 2009
13.70
14.46
13.57
14.10
34,079
+0.33(+2.40%)
Aug 31, 2009
14.44
14.44
13.73
13.77
28,444
-0.75(-5.19%)
Aug 28, 2009
14.73
14.77
14.42
14.52
18,786
-0.36(-2.39%)
Aug 27, 2009
14.59
14.88
14.43
14.87
27,716
+0.00(+0.00%)
Aug 26, 2009
14.68
14.90
14.61
14.87
22,675
+0.05(+0.33%)
Aug 25, 2009
14.68
15.03
14.20
14.83
40,673
+0.33(+2.28%)
Aug 24, 2009
14.98
14.98
14.27
14.49
31,572
-0.21(-1.41%)
Aug 21, 2009
14.19
15.16
14.06
14.70
65,663
+0.51(+3.61%)
Aug 20, 2009
14.06
14.27
13.89
14.19
27,757
+0.08(+0.59%)
Aug 19, 2009
14.27
14.40
13.70
14.11
49,719
-0.26(-1.79%)
Aug 18, 2009
13.63
14.44
13.63
14.36
46,614
+0.78(+5.73%)
Aug 17, 2009
13.36
13.72
13.26
13.58
35,184
+0.00(+0.00%)
Aug 14, 2009
13.48
13.92
13.25
13.58
66,384
+0.14(+1.05%)
Aug 13, 2009
13.59
13.60
13.14
13.44
35,400
-0.14(-1.04%)
Aug 12, 2009
13.22
13.65
12.97
13.58
68,009
+0.63(+4.85%)
Aug 11, 2009
12.69
12.99
12.24
12.96
38,073
+0.21(+1.62%)
Aug 10, 2009
12.62
12.91
12.56
12.75
20,751
-0.05(-0.39%)
Aug 07, 2009
12.91
12.91
12.30
12.80
57,749
+0.10(+0.78%)
Aug 06, 2009
12.64
13.01
12.52
12.70
48,643
-0.01(-0.07%)
Aug 05, 2009
12.97
12.99
12.40
12.71
48,967
-0.05(-0.39%)
Aug 04, 2009
12.24
13.06
12.24
12.76
39,676
+0.39(+3.14%)
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
.