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 29, 2020
16.59
17.12
16.22
16.61
312,100
-0.34(-2.01%)
May 28, 2020
18.48
18.48
16.83
16.95
165,167
-1.09(-6.04%)
May 27, 2020
16.97
18.21
16.77
18.04
228,806
+1.56(+9.47%)
May 26, 2020
16.49
16.68
16.09
16.48
252,675
+0.81(+5.17%)
May 22, 2020
16.11
16.14
15.42
15.67
150,000
-0.15(-0.95%)
May 21, 2020
16.01
16.23
15.78
15.82
105,578
-0.19(-1.19%)
May 20, 2020
15.48
16.01
15.41
16.01
229,562
+0.80(+5.26%)
May 19, 2020
15.81
15.91
15.20
15.21
166,999
-0.76(-4.76%)
May 18, 2020
14.58
16.10
14.58
15.97
223,449
+2.07(+14.89%)
May 15, 2020
13.61
13.91
13.44
13.90
112,300
+0.18(+1.31%)
May 14, 2020
13.42
13.94
12.79
13.72
120,105
-0.05(-0.36%)
May 13, 2020
13.96
13.97
13.35
13.77
190,976
-0.42(-2.98%)
May 12, 2020
15.02
15.13
14.16
14.19
193,494
-0.85(-5.63%)
May 11, 2020
15.75
15.75
14.81
15.04
208,240
-1.12(-6.94%)
May 08, 2020
15.62
16.24
15.45
16.16
108,912
+0.99(+6.55%)
May 07, 2020
15.02
15.59
14.97
15.17
135,231
+0.42(+2.87%)
May 06, 2020
15.55
15.66
14.71
14.74
133,301
-0.80(-5.13%)
May 05, 2020
16.84
16.99
15.47
15.54
147,944
-0.90(-5.45%)
May 04, 2020
16.60
16.60
15.98
16.44
256,669
-0.41(-2.45%)
May 01, 2020
16.55
16.88
16.36
16.85
226,562
-0.26(-1.50%)
Apr 30, 2020
16.93
17.53
16.39
17.11
205,315
-0.44(-2.52%)
Apr 29, 2020
16.20
18.04
16.15
17.55
278,482
+0.85(+5.07%)
Apr 28, 2020
16.78
16.95
16.17
16.70
139,549
+0.69(+4.30%)
Apr 27, 2020
14.50
16.29
14.50
16.01
160,423
+1.52(+10.45%)
Apr 24, 2020
14.11
14.73
14.07
14.50
109,420
+0.39(+2.79%)
Apr 23, 2020
13.94
14.88
13.83
14.10
161,789
+0.33(+2.43%)
Apr 22, 2020
14.30
15.16
13.46
13.77
137,179
-0.25(-1.76%)
Apr 21, 2020
13.83
14.34
13.67
14.02
145,009
-0.36(-2.53%)
Apr 20, 2020
14.76
14.80
14.13
14.38
158,301
-0.46(-3.12%)
Apr 17, 2020
14.29
15.23
14.29
14.84
195,575
+1.19(+8.72%)
Apr 16, 2020
14.17
14.42
13.37
13.65
224,016
-0.52(-3.68%)
Apr 15, 2020
14.16
14.47
13.84
14.17
245,395
-0.49(-3.36%)
Apr 14, 2020
15.96
16.41
14.37
14.67
186,233
-0.86(-5.52%)
Apr 13, 2020
16.15
16.15
15.26
15.52
242,174
-0.82(-5.00%)
Apr 09, 2020
14.93
16.47
14.93
16.34
280,104
+1.91(+13.23%)
Apr 08, 2020
13.68
14.94
13.60
14.43
173,013
+1.03(+7.71%)
Apr 07, 2020
13.77
14.43
13.20
13.40
201,878
+0.05(+0.37%)
Apr 06, 2020
13.32
13.85
12.96
13.35
197,133
+0.60(+4.71%)
Apr 03, 2020
13.27
13.29
12.36
12.75
227,172
-0.59(-4.43%)
Apr 02, 2020
12.80
13.70
12.80
13.34
141,340
+0.47(+3.67%)
Apr 01, 2020
13.82
14.03
12.81
12.86
170,935
-1.64(-11.33%)
Mar 31, 2020
14.17
14.77
13.91
14.51
284,885
+0.34(+2.43%)
Mar 30, 2020
14.59
14.94
13.80
14.16
284,170
-0.44(-3.03%)
Mar 27, 2020
14.89
15.65
14.55
14.61
236,214
-0.94(-6.08%)
Mar 26, 2020
14.11
15.73
13.88
15.55
218,742
+1.57(+11.27%)
Mar 25, 2020
13.34
14.56
13.09
13.98
237,830
+0.70(+5.26%)
Mar 24, 2020
12.05
13.68
12.05
13.28
247,058
+1.06(+8.70%)
Mar 23, 2020
12.21
12.56
11.25
12.21
236,586
-0.35(-2.82%)
Mar 20, 2020
13.98
15.53
12.37
12.57
416,855
-0.68(-5.13%)
Mar 19, 2020
11.32
13.46
11.07
13.25
230,742
+1.93(+17.04%)
Mar 18, 2020
14.77
14.77
10.81
11.32
351,685
-4.06(-26.42%)
Mar 17, 2020
16.09
16.44
14.53
15.38
270,464
-0.08(-0.51%)
Mar 16, 2020
16.94
17.32
15.16
15.46
240,679
-3.46(-18.30%)
Mar 13, 2020
19.35
19.67
17.71
18.93
277,869
+0.71(+3.89%)
Mar 12, 2020
19.43
20.22
18.16
18.22
282,758
-2.37(-11.52%)
Mar 11, 2020
21.72
21.72
20.43
20.59
207,241
-1.47(-6.65%)
Mar 10, 2020
22.10
22.16
21.15
22.06
196,018
+0.55(+2.56%)
Mar 09, 2020
22.89
22.94
21.50
21.51
214,580
-2.65(-10.96%)
Mar 06, 2020
24.07
24.62
23.69
24.15
299,408
-0.33(-1.37%)
Mar 05, 2020
24.42
24.96
23.97
24.49
195,182
-0.53(-2.12%)
Mar 04, 2020
25.16
25.50
24.18
25.02
276,065
+0.19(+0.75%)
Mar 03, 2020
25.21
25.67
24.35
24.83
233,633
-0.51(-2.02%)
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
.