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 (%)
May 31, 2007
22.50
22.74
22.44
22.74
6,145
+0.31(+1.36%)
May 30, 2007
22.61
22.61
22.44
22.44
7,393
-0.07(-0.29%)
May 29, 2007
22.53
22.59
22.39
22.50
10,976
+0.08(+0.37%)
May 25, 2007
22.81
22.96
22.39
22.42
16,720
-0.57(-2.48%)
May 24, 2007
23.08
23.08
22.92
22.99
48,108
-0.09(-0.39%)
May 23, 2007
23.02
23.16
22.95
23.08
10,129
-0.05(-0.21%)
May 22, 2007
22.92
23.16
22.92
23.13
2,535
+0.00(+0.00%)
May 21, 2007
23.65
23.65
22.38
23.13
9,657
-0.54(-2.27%)
May 18, 2007
23.82
23.88
23.67
23.67
4,109
-0.32(-1.34%)
May 17, 2007
23.99
23.99
23.99
23.99
0
+0.00(+0.00%)
May 16, 2007
24.20
24.20
23.92
23.99
17,034
-0.14(-0.58%)
May 15, 2007
24.02
24.20
24.02
24.13
2,901
+0.10(+0.41%)
May 14, 2007
23.95
24.15
23.91
24.03
9,307
+0.25(+1.04%)
May 11, 2007
23.50
23.89
23.50
23.78
4,230
+0.30(+1.27%)
May 10, 2007
23.48
23.57
23.45
23.49
483
-0.18(-0.77%)
May 09, 2007
23.73
23.75
23.67
23.67
1,208
-0.21(-0.87%)
May 08, 2007
23.53
23.96
23.46
23.88
8,753
+0.28(+1.19%)
May 07, 2007
23.45
23.74
23.45
23.59
3,452
+0.14(+0.60%)
May 04, 2007
23.26
23.68
23.26
23.45
16,621
+0.25(+1.07%)
May 03, 2007
22.60
23.25
22.56
23.21
9,533
+0.32(+1.41%)
May 02, 2007
23.16
23.16
22.78
22.88
3,163
-0.22(-0.93%)
May 01, 2007
23.15
23.26
23.10
23.10
1,711
-0.12(-0.50%)
Apr 30, 2007
23.46
23.68
23.21
23.21
4,746
+0.02(+0.07%)
Apr 27, 2007
23.28
23.38
23.20
23.20
10,314
+0.05(+0.21%)
Apr 26, 2007
22.94
23.15
22.94
23.15
448
+0.33(+1.45%)
Apr 25, 2007
22.63
22.82
22.63
22.82
483
+0.09(+0.40%)
Apr 24, 2007
22.80
22.95
22.73
22.73
2,253
+0.19(+0.84%)
Apr 23, 2007
22.24
22.62
22.24
22.54
31,548
+0.20(+0.89%)
Apr 20, 2007
22.44
22.44
22.25
22.34
2,384
+0.10(+0.45%)
Apr 19, 2007
22.62
22.62
22.10
22.24
10,031
-0.46(-2.04%)
Apr 18, 2007
22.88
22.88
22.70
22.70
1,087
-0.03(-0.15%)
Apr 17, 2007
22.78
22.78
22.63
22.73
970
+0.06(+0.26%)
Apr 16, 2007
22.67
22.70
22.67
22.68
362
+0.15(+0.66%)
Apr 13, 2007
22.49
22.59
22.49
22.53
4,281
-0.15(-0.66%)
Apr 12, 2007
22.70
22.81
22.56
22.68
4,570
-0.18(-0.80%)
Apr 11, 2007
22.94
23.00
22.85
22.86
967
-0.47(-2.02%)
Apr 10, 2007
23.12
23.33
23.12
23.33
3,343
+0.04(+0.18%)
Apr 09, 2007
23.28
23.29
23.16
23.29
977
+0.07(+0.28%)
Apr 05, 2007
23.07
23.22
23.07
23.22
936
+0.16(+0.68%)
Apr 04, 2007
23.38
23.49
22.96
23.07
12,027
-0.51(-2.18%)
Apr 03, 2007
23.51
23.58
23.36
23.58
4,257
-0.06(-0.24%)
Apr 02, 2007
23.74
23.74
23.55
23.64
3,699
-0.11(-0.45%)
Mar 30, 2007
23.59
23.74
23.59
23.74
1,897
+0.09(+0.39%)
Mar 29, 2007
23.50
23.65
23.50
23.65
1,148
+0.05(+0.21%)
Mar 28, 2007
23.64
23.73
23.58
23.60
5,563
-0.05(-0.21%)
Mar 27, 2007
23.53
23.70
23.52
23.65
1,843
+0.07(+0.32%)
Mar 26, 2007
23.24
23.58
23.24
23.58
4,062
+0.41(+1.79%)
Mar 23, 2007
23.16
23.16
23.07
23.16
1,373
+0.03(+0.14%)
Mar 22, 2007
23.14
23.14
23.13
23.13
894
-0.07(-0.32%)
Mar 21, 2007
23.20
23.25
23.20
23.21
846
+0.18(+0.79%)
Mar 20, 2007
23.00
23.04
22.98
23.02
725
+0.09(+0.40%)
Mar 19, 2007
23.08
23.08
22.93
22.93
1,588
-0.15(-0.65%)
Mar 16, 2007
23.08
23.08
23.08
23.08
238
-0.08(-0.36%)
Mar 15, 2007
23.30
23.30
23.06
23.16
11,166
-0.17(-0.74%)
Mar 14, 2007
23.42
23.50
23.34
23.34
1,087
-0.18(-0.77%)
Mar 13, 2007
23.63
23.67
23.41
23.52
6,188
-0.22(-0.94%)
Mar 12, 2007
23.58
23.74
23.58
23.74
2,054
+0.07(+0.31%)
Mar 09, 2007
23.25
23.88
23.21
23.67
7,622
+0.42(+1.81%)
Mar 08, 2007
23.16
23.35
23.16
23.25
5,560
+0.26(+1.12%)
Mar 07, 2007
23.06
23.11
22.99
22.99
1,907
-0.17(-0.75%)
Mar 06, 2007
23.25
23.30
23.08
23.16
5,722
-0.09(-0.38%)
Mar 05, 2007
23.45
23.45
23.25
23.25
2,012
-0.18(-0.78%)
Mar 02, 2007
23.63
23.63
23.38
23.44
2,439
-0.21(-0.87%)
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
.