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 28, 2017
50.22
50.57
48.56
49.15
93,869
-1.15(-2.30%)
Apr 27, 2017
50.40
50.65
50.08
50.31
31,922
-0.01(-0.02%)
Apr 26, 2017
50.15
51.50
49.83
50.32
45,449
-0.07(-0.15%)
Apr 25, 2017
49.85
50.73
49.71
50.39
41,743
+0.65(+1.31%)
Apr 24, 2017
48.82
49.74
48.82
49.74
42,858
+1.81(+3.79%)
Apr 21, 2017
47.72
48.52
47.18
47.93
37,590
-0.07(-0.15%)
Apr 20, 2017
47.04
48.05
47.04
48.00
25,381
+0.96(+2.05%)
Apr 19, 2017
47.75
48.24
46.88
47.04
48,953
-0.82(-1.72%)
Apr 18, 2017
48.09
50.16
47.11
47.86
74,597
-0.24(-0.50%)
Apr 17, 2017
46.13
48.10
45.28
48.10
53,081
+2.35(+5.13%)
Apr 13, 2017
46.53
47.21
45.57
45.75
79,357
-0.85(-1.83%)
Apr 12, 2017
47.55
47.62
46.22
46.61
28,422
-0.95(-2.00%)
Apr 11, 2017
45.89
47.97
45.89
47.56
39,131
+1.37(+2.98%)
Apr 10, 2017
46.13
46.66
46.06
46.19
34,751
-0.11(-0.24%)
Apr 07, 2017
45.83
46.95
45.57
46.30
29,785
+0.21(+0.46%)
Apr 06, 2017
46.48
46.48
44.70
46.08
22,386
-0.01(-0.02%)
Apr 05, 2017
46.59
46.69
45.68
46.09
35,908
-0.13(-0.28%)
Apr 04, 2017
45.74
46.39
44.97
46.22
25,329
+0.07(+0.16%)
Apr 03, 2017
45.62
46.24
45.31
46.15
34,541
+0.78(+1.72%)
Mar 31, 2017
46.03
46.18
45.23
45.37
50,921
-0.75(-1.63%)
Mar 30, 2017
45.28
46.30
45.28
46.12
16,591
+1.13(+2.51%)
Mar 29, 2017
45.00
45.31
44.79
44.99
20,465
-0.21(-0.47%)
Mar 28, 2017
43.75
45.31
43.49
45.20
30,991
+1.44(+3.29%)
Mar 27, 2017
43.49
44.51
43.30
43.77
52,213
-0.25(-0.56%)
Mar 24, 2017
44.06
44.55
43.71
44.01
18,768
+0.18(+0.42%)
Mar 23, 2017
43.49
44.43
43.47
43.83
26,681
+0.47(+1.08%)
Mar 22, 2017
44.65
44.84
42.80
43.36
32,041
-1.39(-3.11%)
Mar 21, 2017
46.53
46.63
44.62
44.76
39,731
-1.70(-3.65%)
Mar 20, 2017
46.00
46.73
45.77
46.45
47,845
-0.25(-0.53%)
Mar 17, 2017
46.13
46.72
46.13
46.70
45,118
+0.47(+1.01%)
Mar 16, 2017
45.76
46.50
45.76
46.23
34,478
+0.49(+1.06%)
Mar 15, 2017
45.23
45.79
45.23
45.75
26,372
+0.52(+1.15%)
Mar 14, 2017
45.22
45.26
44.68
45.22
23,821
+0.00(+0.00%)
Mar 13, 2017
45.42
45.78
44.97
45.22
29,518
-0.07(-0.16%)
Mar 10, 2017
45.73
45.73
44.92
45.30
35,579
-0.03(-0.06%)
Mar 09, 2017
44.89
45.57
44.89
45.32
28,067
+0.55(+1.23%)
Mar 08, 2017
45.19
45.20
44.59
44.77
25,547
+0.14(+0.31%)
Mar 07, 2017
44.77
44.96
44.43
44.64
30,522
-0.66(-1.46%)
Mar 06, 2017
45.68
45.68
44.70
45.30
16,148
-0.38(-0.84%)
Mar 03, 2017
44.97
45.85
44.79
45.68
23,179
+0.55(+1.22%)
Mar 02, 2017
46.09
46.09
44.90
45.13
12,785
-0.50(-1.10%)
Mar 01, 2017
45.72
46.04
45.44
45.64
20,679
+0.60(+1.32%)
Feb 28, 2017
45.63
45.66
44.50
45.04
27,295
-0.62(-1.36%)
Feb 27, 2017
45.82
45.99
45.24
45.66
18,856
+0.20(+0.44%)
Feb 24, 2017
45.50
45.89
45.24
45.46
19,654
-0.16(-0.34%)
Feb 23, 2017
45.62
45.83
45.09
45.62
10,819
+0.37(+0.81%)
Feb 22, 2017
45.29
45.52
44.91
45.25
17,526
-0.51(-1.12%)
Feb 21, 2017
46.08
46.08
45.39
45.76
17,538
+0.00(+0.00%)
Feb 17, 2017
45.76
45.76
45.76
0
+0.66(+1.46%)
Feb 16, 2017
45.18
45.30
45.03
45.10
22,611
-0.15(-0.32%)
Feb 15, 2017
44.98
45.33
44.90
45.25
10,676
+0.19(+0.43%)
Feb 14, 2017
44.32
45.30
43.99
45.06
25,369
+0.56(+1.25%)
Feb 13, 2017
44.41
45.08
44.41
44.50
19,437
+0.22(+0.49%)
Feb 10, 2017
44.17
44.50
43.74
44.28
15,324
+0.38(+0.87%)
Feb 09, 2017
43.88
44.25
43.73
43.90
15,931
+0.16(+0.38%)
Feb 08, 2017
44.29
44.29
43.32
43.74
25,293
-0.59(-1.34%)
Feb 07, 2017
44.94
44.94
44.06
44.33
22,867
-0.55(-1.22%)
Feb 06, 2017
44.67
45.48
44.46
44.88
20,837
+0.29(+0.65%)
Feb 03, 2017
44.25
44.91
44.22
44.58
20,022
+0.31(+0.70%)
Feb 02, 2017
43.95
44.53
43.56
44.27
17,526
-0.18(-0.41%)
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
.