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 (%)
Mar 31, 2008
15.35
15.35
14.52
15.18
13,226
-0.43(-2.76%)
Mar 28, 2008
15.73
15.73
15.53
15.61
3,142
-0.11(-0.68%)
Mar 27, 2008
16.14
16.14
15.48
15.72
8,813
-0.04(-0.26%)
Mar 26, 2008
15.88
15.88
15.72
15.76
1,904
-0.21(-1.30%)
Mar 25, 2008
15.32
16.00
15.07
15.97
20,502
+0.41(+2.61%)
Mar 24, 2008
15.80
15.83
15.30
15.56
6,549
-0.36(-2.29%)
Mar 21, 2008
15.48
15.96
15.48
15.93
3,203
+0.00(+0.00%)
Mar 20, 2008
15.48
15.96
15.48
15.93
3,203
+0.70(+4.62%)
Mar 19, 2008
15.67
16.04
14.90
15.22
10,638
-0.08(-0.54%)
Mar 18, 2008
15.41
15.72
14.89
15.30
15,476
+0.33(+2.21%)
Mar 17, 2008
16.34
16.55
14.87
14.97
11,907
-1.08(-6.70%)
Mar 14, 2008
15.93
16.26
15.92
16.05
3,518
+0.17(+1.04%)
Mar 13, 2008
15.69
15.88
15.49
15.88
4,378
+0.03(+0.21%)
Mar 12, 2008
15.93
15.93
15.85
15.85
2,054
-0.18(-1.14%)
Mar 11, 2008
15.59
16.03
15.40
16.03
4,532
+0.93(+6.19%)
Mar 10, 2008
15.59
15.64
15.10
15.10
6,104
-0.66(-4.20%)
Mar 07, 2008
16.16
16.17
15.66
15.76
3,626
-0.41(-2.51%)
Mar 06, 2008
16.17
16.31
16.17
16.17
2,710
-0.01(-0.05%)
Mar 05, 2008
15.98
16.34
15.98
16.17
5,420
+0.22(+1.35%)
Mar 04, 2008
15.83
15.96
15.80
15.96
1,934
+0.07(+0.47%)
Mar 03, 2008
16.02
16.03
15.79
15.88
2,488
-0.22(-1.34%)
Feb 29, 2008
16.22
16.22
16.10
16.10
1,329
-0.29(-1.77%)
Feb 28, 2008
15.87
16.39
15.84
16.39
4,984
+0.42(+2.64%)
Feb 27, 2008
16.26
16.26
15.93
15.97
16,863
-0.08(-0.52%)
Feb 26, 2008
16.26
16.31
16.05
16.05
8,886
-0.21(-1.27%)
Feb 25, 2008
16.21
16.84
16.21
16.26
15,955
+0.37(+2.34%)
Feb 22, 2008
16.55
16.81
15.82
15.88
19,402
-0.66(-4.00%)
Feb 21, 2008
16.55
16.66
16.55
16.55
1,421
-0.04(-0.25%)
Feb 20, 2008
16.61
16.71
16.42
16.59
4,237
-0.26(-1.57%)
Feb 19, 2008
16.97
16.98
16.21
16.85
36,092
-0.51(-2.95%)
Feb 18, 2008
17.17
17.36
17.13
17.36
23,579
+0.00(+0.00%)
Feb 15, 2008
17.17
17.36
17.13
17.36
23,579
+0.00(+0.00%)
Feb 14, 2008
17.15
17.41
17.15
17.36
2,885
+0.07(+0.43%)
Feb 13, 2008
17.29
17.32
17.27
17.29
21,430
+0.04(+0.24%)
Feb 12, 2008
17.34
17.34
17.21
17.25
28,075
+0.04(+0.24%)
Feb 11, 2008
17.24
17.31
17.21
17.21
7,252
+0.09(+0.53%)
Feb 08, 2008
17.29
17.29
17.11
17.12
3,768
-0.18(-1.05%)
Feb 07, 2008
17.49
17.62
17.30
17.30
47,140
-0.20(-1.14%)
Feb 06, 2008
17.54
17.68
17.48
17.50
4,874
-0.07(-0.42%)
Feb 05, 2008
17.78
17.99
17.47
17.57
7,010
-0.29(-1.62%)
Feb 04, 2008
17.56
17.86
17.56
17.86
4,955
-0.01(-0.05%)
Feb 01, 2008
17.60
17.91
17.60
17.87
71,460
+0.44(+2.52%)
Jan 31, 2008
17.32
17.52
17.21
17.43
15,976
+0.06(+0.33%)
Jan 30, 2008
16.99
17.56
16.97
17.37
21,838
+0.37(+2.19%)
Jan 29, 2008
16.96
17.37
16.96
17.00
51,703
+0.02(+0.15%)
Jan 28, 2008
16.93
16.98
16.71
16.98
10,754
+0.26(+1.58%)
Jan 25, 2008
16.79
16.93
16.56
16.71
18,318
+0.29(+1.76%)
Jan 24, 2008
16.46
16.77
16.42
16.42
22,903
+0.17(+1.02%)
Jan 23, 2008
17.36
17.36
15.80
16.26
22,184
-0.29(-1.75%)
Jan 22, 2008
16.65
16.68
16.35
16.55
6,862
-0.62(-3.61%)
Jan 21, 2008
15.62
17.17
15.62
17.17
10,506
+0.00(+0.00%)
Jan 18, 2008
15.62
17.17
15.62
17.17
10,506
+1.39(+8.81%)
Jan 17, 2008
15.93
16.07
15.78
15.78
2,354
-0.22(-1.35%)
Jan 16, 2008
16.30
16.48
15.24
15.99
17,681
-0.32(-1.98%)
Jan 15, 2008
15.71
16.31
15.28
16.31
5,883
+0.41(+2.55%)
Jan 14, 2008
16.48
16.48
14.31
15.91
38,230
-0.39(-2.39%)
Jan 11, 2008
15.88
16.30
14.96
16.30
14,762
+0.42(+2.66%)
Jan 10, 2008
16.06
16.62
14.97
15.88
11,150
-0.19(-1.18%)
Jan 09, 2008
17.17
17.17
15.50
16.07
19,946
-1.41(-8.05%)
Jan 08, 2008
17.13
17.54
17.13
17.47
7,801
+0.20(+1.15%)
Jan 07, 2008
17.89
17.89
17.15
17.27
9,986
-0.38(-2.16%)
Jan 04, 2008
17.17
18.13
16.83
17.65
14,144
+0.40(+2.30%)
Jan 03, 2008
18.27
18.27
17.25
17.26
9,344
-0.30(-1.70%)
Jan 02, 2008
18.62
18.62
17.41
17.56
14,059
-0.66(-3.63%)
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
.