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, 2005
21.81
22.13
21.81
22.12
6,552
+0.31(+1.44%)
May 27, 2005
21.64
21.89
21.60
21.81
2,202
+0.08(+0.38%)
May 26, 2005
22.44
22.54
21.72
21.72
7,902
-0.79(-3.49%)
May 25, 2005
22.43
22.75
22.43
22.51
9,093
-0.22(-0.95%)
May 24, 2005
22.63
22.75
22.63
22.73
2,054
-0.01(-0.04%)
May 23, 2005
22.67
22.73
22.31
22.73
18,516
+0.10(+0.44%)
May 20, 2005
21.89
22.63
21.89
22.63
7,636
+0.43(+1.94%)
May 19, 2005
21.89
22.20
21.77
22.20
7,856
+0.66(+3.07%)
May 18, 2005
21.22
22.05
21.22
21.54
9,186
+0.14(+0.66%)
May 17, 2005
21.96
22.00
21.18
21.40
20,097
-0.91(-4.06%)
May 16, 2005
22.42
22.42
22.21
22.31
4,109
-0.11(-0.49%)
May 13, 2005
22.42
22.42
22.42
22.42
241
+0.00(+0.00%)
May 12, 2005
22.42
22.42
22.10
22.42
17,164
+0.00(+0.00%)
May 11, 2005
22.39
22.42
22.17
22.42
3,538
+0.02(+0.07%)
May 10, 2005
22.49
22.49
22.22
22.40
6,539
-0.09(-0.40%)
May 09, 2005
22.54
22.61
22.42
22.49
10,027
-0.25(-1.09%)
May 06, 2005
21.68
22.81
21.68
22.74
7,966
+0.34(+1.51%)
May 05, 2005
22.75
23.06
22.01
22.40
4,531
-0.14(-0.62%)
May 04, 2005
22.88
22.88
22.54
22.54
1,329
-0.50(-2.15%)
May 03, 2005
23.07
23.07
22.63
23.04
5,891
+0.07(+0.32%)
May 02, 2005
22.95
23.12
22.91
22.97
3,832
+0.02(+0.11%)
Apr 29, 2005
21.91
22.94
21.91
22.94
8,594
+1.09(+5.00%)
Apr 28, 2005
21.91
21.92
21.30
21.85
131,053
+0.34(+1.58%)
Apr 27, 2005
21.77
22.13
21.43
21.51
7,935
-0.42(-1.92%)
Apr 26, 2005
21.88
22.04
21.88
21.93
10,031
+0.62(+2.91%)
Apr 25, 2005
22.13
22.13
21.31
21.31
3,906
-0.82(-3.70%)
Apr 22, 2005
21.51
22.75
21.30
22.13
30,824
+0.62(+2.88%)
Apr 21, 2005
21.51
21.51
21.40
21.51
4,109
+0.23(+1.09%)
Apr 20, 2005
21.42
21.63
20.92
21.28
13,976
-0.14(-0.66%)
Apr 19, 2005
21.51
21.61
21.30
21.42
3,408
+0.07(+0.35%)
Apr 18, 2005
21.34
21.34
21.34
21.34
2,542
-0.10(-0.46%)
Apr 15, 2005
21.43
21.53
21.43
21.44
2,054
+0.08(+0.39%)
Apr 14, 2005
21.92
21.92
21.36
21.36
1,257
-0.31(-1.41%)
Apr 13, 2005
21.53
21.67
21.53
21.67
725
+0.13(+0.61%)
Apr 12, 2005
21.62
21.70
21.48
21.53
1,018
-0.07(-0.31%)
Apr 11, 2005
21.23
21.69
21.23
21.60
1,715
-0.11(-0.50%)
Apr 08, 2005
21.45
21.71
21.45
21.71
2,296
+0.04(+0.19%)
Apr 07, 2005
21.67
21.67
21.67
21.67
192
+0.39(+1.83%)
Apr 06, 2005
21.71
21.71
21.28
21.28
483
-0.37(-1.72%)
Apr 05, 2005
21.23
21.68
21.23
21.65
1,692
+0.31(+1.43%)
Apr 04, 2005
21.34
21.34
21.17
21.34
1,934
+0.04(+0.19%)
Apr 01, 2005
21.30
21.39
21.02
21.30
20,423
-0.21(-0.96%)
Mar 31, 2005
21.53
21.55
21.51
21.51
3,626
-0.31(-1.44%)
Mar 30, 2005
22.11
22.11
21.82
21.82
1,348
-0.03(-0.15%)
Mar 29, 2005
21.72
22.13
21.51
21.86
11,721
+0.11(+0.49%)
Mar 28, 2005
22.34
22.34
21.63
21.75
76,852
-0.55(-2.45%)
Mar 24, 2005
22.15
22.30
21.92
22.30
42,613
+0.10(+0.45%)
Mar 23, 2005
22.34
22.35
22.20
22.20
17,889
-0.30(-1.32%)
Mar 22, 2005
22.63
23.02
21.93
22.49
8,310
-0.06(-0.26%)
Mar 21, 2005
22.85
23.04
22.50
22.55
8,103
-0.05(-0.22%)
Mar 18, 2005
22.79
22.87
22.54
22.60
2,882
-0.35(-1.51%)
Mar 17, 2005
22.45
22.95
22.45
22.95
1,553
+0.53(+2.36%)
Mar 16, 2005
22.59
23.01
22.34
22.42
10,817
-0.37(-1.63%)
Mar 15, 2005
22.96
23.03
22.50
22.79
29,545
-0.26(-1.15%)
Mar 14, 2005
23.12
23.25
23.00
23.06
26,931
-0.07(-0.29%)
Mar 11, 2005
23.35
23.35
23.12
23.12
11,049
-0.03(-0.14%)
Mar 10, 2005
23.13
23.23
23.11
23.16
4,718
+0.11(+0.47%)
Mar 09, 2005
23.45
23.45
23.05
23.05
16,858
-0.60(-2.55%)
Mar 08, 2005
23.65
23.65
23.65
23.65
120
+0.11(+0.46%)
Mar 07, 2005
23.26
23.65
23.26
23.54
1,034
+0.38(+1.64%)
Mar 04, 2005
23.08
23.17
23.08
23.16
39,835
-0.73(-3.05%)
Mar 03, 2005
23.61
23.89
23.61
23.89
3,147
-0.10(-0.41%)
Mar 02, 2005
23.59
23.99
23.59
23.99
303
+0.00(+0.00%)
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
.