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 29, 2018
53.60
53.60
53.60
0
-0.27(-0.50%)
Mar 28, 2018
53.24
54.07
53.10
53.87
17,667
+0.78(+1.46%)
Mar 27, 2018
53.08
54.05
52.32
53.09
37,683
+0.12(+0.23%)
Mar 26, 2018
52.76
53.58
50.09
52.97
75,308
+0.81(+1.56%)
Mar 23, 2018
53.94
54.07
51.98
52.16
72,956
-1.80(-3.33%)
Mar 22, 2018
54.38
55.22
53.61
53.95
31,312
-0.94(-1.72%)
Mar 21, 2018
54.70
55.34
54.42
54.90
16,967
+0.00(+0.00%)
Mar 20, 2018
55.73
55.96
54.69
54.90
15,694
-0.66(-1.19%)
Mar 19, 2018
54.81
55.84
54.15
55.56
38,039
+0.70(+1.28%)
Mar 16, 2018
54.61
55.68
54.33
54.86
58,558
+0.11(+0.20%)
Mar 15, 2018
54.33
55.22
53.74
54.75
29,390
+0.57(+1.05%)
Mar 14, 2018
54.89
54.89
53.92
54.18
18,606
-0.41(-0.75%)
Mar 13, 2018
54.57
55.09
53.98
54.59
32,475
+0.24(+0.45%)
Mar 12, 2018
54.10
55.30
53.70
54.34
32,483
+0.44(+0.82%)
Mar 09, 2018
53.18
54.29
51.49
53.90
27,082
+1.11(+2.11%)
Mar 08, 2018
52.98
53.85
52.53
52.79
45,264
-0.20(-0.37%)
Mar 07, 2018
52.17
53.29
52.00
52.99
47,305
+0.90(+1.72%)
Mar 06, 2018
52.10
52.40
50.61
52.09
30,202
+0.18(+0.34%)
Mar 05, 2018
50.73
52.48
50.49
51.91
24,394
+0.82(+1.61%)
Mar 02, 2018
49.75
51.44
49.49
51.09
23,824
+1.05(+2.09%)
Mar 01, 2018
49.76
50.76
49.33
50.04
29,046
+0.29(+0.58%)
Feb 28, 2018
51.04
51.52
49.75
49.75
28,725
-1.22(-2.40%)
Feb 27, 2018
51.85
52.53
50.85
50.98
26,217
-0.99(-1.91%)
Feb 26, 2018
51.59
52.18
51.07
51.97
21,423
+0.50(+0.98%)
Feb 23, 2018
51.06
51.99
50.30
51.46
26,134
+0.77(+1.51%)
Feb 22, 2018
51.16
51.90
50.63
50.70
46,288
-0.46(-0.90%)
Feb 21, 2018
49.75
52.18
49.55
51.16
76,299
+1.50(+3.01%)
Feb 20, 2018
49.84
50.50
49.26
49.66
50,031
-0.44(-0.88%)
Feb 16, 2018
50.10
50.10
50.10
0
-0.12(-0.24%)
Feb 15, 2018
50.02
50.34
49.36
50.22
19,678
+0.53(+1.07%)
Feb 14, 2018
49.42
50.02
48.59
49.69
23,145
-0.11(-0.22%)
Feb 13, 2018
48.75
50.01
48.75
49.80
22,686
+0.82(+1.67%)
Feb 12, 2018
50.26
50.26
48.84
48.98
29,145
-1.08(-2.15%)
Feb 09, 2018
49.35
50.38
48.12
50.06
32,252
+1.24(+2.53%)
Feb 08, 2018
49.48
49.68
48.82
48.82
178,038
-0.77(-1.56%)
Feb 07, 2018
49.09
49.69
49.09
49.59
12,197
+0.32(+0.64%)
Feb 06, 2018
48.14
49.62
48.14
49.28
51,073
-0.38(-0.77%)
Feb 05, 2018
50.94
51.45
49.14
49.66
24,679
-1.53(-3.00%)
Feb 02, 2018
51.60
52.07
51.14
51.19
48,219
-0.92(-1.77%)
Feb 01, 2018
51.79
52.16
50.97
52.11
33,848
+0.46(+0.88%)
Jan 31, 2018
51.84
52.19
51.56
51.66
32,762
+0.13(+0.25%)
Jan 30, 2018
51.14
51.14
50.84
51.53
24,427
+0.09(+0.18%)
Jan 29, 2018
51.80
51.90
51.25
51.44
22,384
-0.42(-0.81%)
Jan 26, 2018
50.88
51.85
50.60
51.85
27,334
+0.63(+1.23%)
Jan 25, 2018
51.41
51.56
50.51
51.22
21,940
+0.28(+0.55%)
Jan 24, 2018
51.25
51.46
50.17
50.94
30,286
-0.17(-0.33%)
Jan 23, 2018
51.13
51.41
50.07
51.11
20,841
+1.10(+2.19%)
Jan 22, 2018
50.74
50.74
49.50
50.01
28,529
-0.72(-1.41%)
Jan 19, 2018
48.88
50.73
48.88
50.73
31,580
+1.18(+2.38%)
Jan 18, 2018
50.09
50.09
49.28
49.55
17,114
-0.56(-1.11%)
Jan 17, 2018
50.37
50.37
49.26
50.11
14,065
+0.57(+1.14%)
Jan 16, 2018
50.32
51.14
49.45
49.54
28,044
-0.47(-0.95%)
Jan 12, 2018
50.01
50.01
50.01
0
-0.20(-0.39%)
Jan 11, 2018
49.89
51.20
49.34
50.21
32,250
+0.53(+1.07%)
Jan 10, 2018
49.04
49.98
49.04
49.68
27,018
+0.63(+1.29%)
Jan 09, 2018
48.59
49.58
48.59
49.05
20,857
+0.45(+0.92%)
Jan 08, 2018
48.31
48.74
47.65
48.60
17,854
+0.25(+0.52%)
Jan 05, 2018
47.88
48.55
47.61
48.35
25,929
+0.20(+0.42%)
Jan 04, 2018
47.57
48.97
47.57
48.14
20,739
+0.37(+0.78%)
Jan 03, 2018
48.30
49.24
47.44
47.77
27,881
-0.62(-1.29%)
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
.