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 (%)
Apr 30, 2019
28.65
28.65
28.07
28.23
62,248
-0.41(-1.44%)
Apr 29, 2019
28.66
28.76
27.89
28.64
25,947
+0.10(+0.34%)
Apr 26, 2019
28.13
28.57
27.89
28.55
30,418
+0.41(+1.46%)
Apr 25, 2019
28.16
28.33
27.89
28.14
38,939
-0.21(-0.74%)
Apr 24, 2019
28.69
28.94
28.30
28.35
59,509
-0.23(-0.80%)
Apr 23, 2019
26.94
28.73
26.94
28.58
74,502
+1.55(+5.73%)
Apr 22, 2019
27.65
27.91
26.86
27.03
23,844
-0.62(-2.25%)
Apr 18, 2019
27.85
27.97
27.48
27.65
34,390
-0.28(-0.99%)
Apr 17, 2019
28.00
28.05
27.79
27.93
24,872
-0.15(-0.54%)
Apr 16, 2019
27.95
28.22
27.91
28.08
27,456
+0.20(+0.72%)
Apr 15, 2019
28.16
28.66
27.69
27.88
26,483
-0.32(-1.12%)
Apr 12, 2019
28.37
28.46
27.85
28.19
34,808
+0.03(+0.10%)
Apr 11, 2019
28.22
28.36
28.12
28.16
23,426
+0.06(+0.20%)
Apr 10, 2019
27.61
28.15
27.57
28.11
35,911
+0.44(+1.59%)
Apr 09, 2019
28.02
28.04
27.65
27.67
32,103
-0.36(-1.30%)
Apr 08, 2019
28.01
28.31
27.94
28.03
26,129
-0.17(-0.61%)
Apr 05, 2019
27.88
28.20
26.62
28.20
22,787
+0.33(+1.20%)
Apr 04, 2019
27.55
27.96
27.36
27.87
35,463
+0.33(+1.18%)
Apr 03, 2019
27.82
27.82
27.33
27.54
140,544
-0.11(-0.38%)
Apr 02, 2019
27.98
28.07
27.65
27.65
26,959
-0.36(-1.30%)
Apr 01, 2019
27.67
28.03
27.62
28.01
34,383
+0.52(+1.88%)
Mar 29, 2019
28.02
28.04
27.36
27.49
93,240
-0.44(-1.58%)
Mar 28, 2019
27.87
28.03
27.54
27.93
35,975
+0.04(+0.14%)
Mar 27, 2019
27.72
27.99
27.37
27.90
35,635
+0.22(+0.80%)
Mar 26, 2019
27.12
27.72
27.12
27.68
35,262
+0.65(+2.41%)
Mar 25, 2019
26.52
27.15
26.40
27.03
42,235
+0.41(+1.55%)
Mar 22, 2019
27.54
27.64
26.38
26.61
64,912
-1.15(-4.14%)
Mar 21, 2019
27.88
28.42
27.65
27.76
44,516
-0.22(-0.79%)
Mar 20, 2019
28.36
28.69
27.91
27.98
49,601
-0.50(-1.75%)
Mar 19, 2019
29.31
29.31
28.41
28.48
28,082
-0.72(-2.46%)
Mar 18, 2019
29.06
29.53
29.06
29.20
39,562
+0.14(+0.49%)
Mar 15, 2019
29.36
29.56
28.91
29.05
175,400
-0.30(-1.01%)
Mar 14, 2019
29.44
29.67
29.15
29.35
22,929
-0.21(-0.71%)
Mar 13, 2019
29.25
29.75
29.25
29.56
44,557
+0.20(+0.68%)
Mar 12, 2019
29.49
29.59
29.10
29.36
58,136
-0.05(-0.16%)
Mar 11, 2019
28.66
29.50
28.65
29.41
66,934
+0.76(+2.64%)
Mar 08, 2019
28.21
28.72
27.90
28.65
55,609
+0.26(+0.91%)
Mar 07, 2019
28.74
28.74
28.21
28.39
61,416
-0.37(-1.30%)
Mar 06, 2019
29.65
29.75
28.71
28.77
56,453
-0.82(-2.78%)
Mar 05, 2019
29.69
29.69
29.10
29.59
206,855
-0.21(-0.71%)
Mar 04, 2019
29.72
29.86
29.60
29.80
122,500
+0.05(+0.16%)
Mar 01, 2019
29.78
29.79
29.31
29.75
76,620
+0.15(+0.52%)
Feb 28, 2019
29.47
29.66
29.47
29.60
95,798
-0.01(-0.03%)
Feb 27, 2019
29.47
29.69
29.22
29.61
60,103
+0.17(+0.58%)
Feb 26, 2019
29.67
29.84
29.37
29.44
62,907
-0.26(-0.87%)
Feb 25, 2019
29.74
29.94
29.69
29.69
83,852
+0.05(+0.16%)
Feb 22, 2019
29.47
29.73
29.46
29.65
67,421
+0.20(+0.68%)
Feb 21, 2019
29.42
29.51
28.88
29.45
56,221
+0.02(+0.07%)
Feb 20, 2019
29.08
29.56
28.96
29.43
53,492
+0.33(+1.15%)
Feb 19, 2019
28.71
29.62
28.35
29.09
137,494
+0.15(+0.53%)
Feb 15, 2019
28.20
29.25
28.20
28.94
79,756
+0.88(+3.14%)
Feb 14, 2019
28.06
28.22
27.85
28.06
45,240
-0.15(-0.54%)
Feb 13, 2019
27.95
28.34
27.95
28.21
53,178
+0.16(+0.58%)
Feb 12, 2019
27.86
28.11
27.66
28.05
28,736
+0.26(+0.92%)
Feb 11, 2019
27.95
27.95
27.49
27.79
54,764
-0.14(-0.51%)
Feb 08, 2019
27.65
28.12
27.45
27.94
63,227
+0.23(+0.82%)
Feb 07, 2019
27.50
27.83
27.44
27.71
57,911
+0.21(+0.76%)
Feb 06, 2019
27.22
27.61
27.22
27.50
38,563
+0.14(+0.52%)
Feb 05, 2019
27.30
27.55
27.07
27.36
52,239
+0.20(+0.73%)
Feb 04, 2019
27.07
27.22
26.84
27.16
133,374
+0.16(+0.60%)
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
.