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, 2012
13.47
13.56
13.36
13.36
21,442
+0.02(+0.13%)
May 30, 2012
13.28
13.58
13.28
13.34
10,316
-0.10(-0.75%)
May 29, 2012
13.53
13.53
13.28
13.44
25,406
+0.09(+0.69%)
May 25, 2012
13.36
13.50
13.32
13.35
18,783
-0.03(-0.19%)
May 24, 2012
13.50
13.60
13.25
13.37
11,548
-0.05(-0.37%)
May 23, 2012
13.24
13.61
13.24
13.42
11,883
+0.14(+1.07%)
May 22, 2012
13.62
13.85
13.26
13.28
30,706
-0.31(-2.27%)
May 21, 2012
13.40
13.76
13.39
13.59
26,952
+0.25(+1.88%)
May 18, 2012
13.32
13.67
13.27
13.34
59,064
-0.08(-0.56%)
May 17, 2012
13.44
13.56
13.27
13.41
38,995
-0.05(-0.37%)
May 16, 2012
13.63
13.85
13.43
13.46
16,648
-0.06(-0.43%)
May 15, 2012
13.24
13.83
13.24
13.52
17,510
+0.27(+2.02%)
May 14, 2012
13.26
13.58
13.22
13.26
21,422
-0.18(-1.31%)
May 11, 2012
13.66
13.85
13.28
13.43
12,218
-0.35(-2.55%)
May 10, 2012
13.93
13.93
13.70
13.78
5,467
-0.01(-0.06%)
May 09, 2012
13.65
13.91
13.57
13.79
13,124
-0.05(-0.36%)
May 08, 2012
13.33
13.97
13.32
13.84
18,877
+0.34(+2.53%)
May 07, 2012
13.20
13.51
13.20
13.50
15,156
+0.30(+2.27%)
May 04, 2012
13.57
13.57
13.20
13.20
47,461
-0.43(-3.18%)
May 03, 2012
13.96
14.22
13.54
13.63
22,465
-0.39(-2.79%)
May 02, 2012
13.82
14.28
13.79
14.02
26,659
+0.12(+0.84%)
May 01, 2012
14.28
14.40
13.90
13.91
14,885
-0.40(-2.79%)
Apr 30, 2012
14.49
14.49
14.13
14.31
19,296
-0.19(-1.32%)
Apr 27, 2012
14.09
14.54
14.06
14.50
15,027
+0.49(+3.51%)
Apr 26, 2012
13.84
14.09
13.54
14.01
30,772
+0.20(+1.45%)
Apr 25, 2012
13.80
13.95
13.54
13.81
25,952
+0.10(+0.73%)
Apr 24, 2012
13.20
13.89
13.20
13.71
33,220
+0.50(+3.78%)
Apr 23, 2012
13.55
13.55
13.21
13.21
18,271
-0.61(-4.40%)
Apr 20, 2012
13.69
13.93
13.47
13.82
30,234
+0.47(+3.56%)
Apr 19, 2012
13.50
13.62
13.31
13.34
16,275
-0.09(-0.68%)
Apr 18, 2012
13.43
13.82
13.27
13.43
34,392
-0.07(-0.56%)
Apr 17, 2012
13.00
13.75
13.00
13.51
27,785
+0.61(+4.71%)
Apr 16, 2012
12.87
13.06
12.78
12.90
15,781
+0.08(+0.58%)
Apr 13, 2012
13.37
13.37
12.68
12.82
26,170
-0.66(-4.88%)
Apr 12, 2012
13.27
13.65
13.24
13.48
17,151
+0.16(+1.19%)
Apr 11, 2012
13.31
13.37
13.05
13.32
19,398
+0.17(+1.33%)
Apr 10, 2012
13.62
13.62
13.09
13.15
26,858
-0.51(-3.72%)
Apr 09, 2012
13.87
13.88
13.57
13.66
23,258
-0.54(-3.81%)
Apr 05, 2012
13.91
14.29
13.91
14.20
12,047
+0.29(+2.10%)
Apr 04, 2012
14.08
14.09
13.82
13.91
16,657
-0.10(-0.71%)
Apr 03, 2012
14.39
14.52
13.99
14.01
30,052
-0.49(-3.39%)
Apr 02, 2012
14.00
14.53
13.81
14.50
55,509
+0.46(+3.26%)
Mar 30, 2012
14.41
14.41
14.04
14.04
57,150
-0.24(-1.69%)
Mar 29, 2012
14.26
14.39
14.21
14.28
14,810
-0.08(-0.52%)
Mar 28, 2012
14.41
14.49
14.30
14.36
18,601
-0.10(-0.69%)
Mar 27, 2012
14.42
14.54
14.37
14.46
12,992
-0.06(-0.40%)
Mar 26, 2012
14.16
14.52
14.05
14.51
21,270
+0.40(+2.83%)
Mar 23, 2012
13.69
14.15
13.69
14.11
11,911
+0.44(+3.23%)
Mar 22, 2012
13.68
13.77
13.62
13.67
4,480
-0.16(-1.14%)
Mar 21, 2012
13.91
14.03
13.81
13.83
5,340
-0.02(-0.18%)
Mar 20, 2012
13.86
14.12
13.81
13.86
16,720
-0.13(-0.95%)
Mar 19, 2012
13.94
14.16
13.82
13.99
19,264
+0.07(+0.48%)
Mar 16, 2012
13.84
13.95
13.74
13.92
60,125
+0.02(+0.12%)
Mar 15, 2012
13.73
14.00
13.62
13.91
9,892
+0.07(+0.48%)
Mar 14, 2012
14.11
14.11
13.65
13.84
13,201
-0.11(-0.78%)
Mar 13, 2012
13.72
14.18
13.61
13.95
22,172
+0.42(+3.14%)
Mar 12, 2012
13.00
13.70
13.00
13.52
7,543
+0.46(+3.51%)
Mar 09, 2012
12.66
13.12
12.61
13.07
35,706
+0.46(+3.63%)
Mar 08, 2012
12.54
12.63
12.47
12.61
13,923
+0.03(+0.26%)
Mar 07, 2012
12.58
12.58
12.28
12.57
12,475
+0.06(+0.47%)
Mar 06, 2012
12.60
12.77
12.52
12.52
23,314
-0.26(-2.02%)
Mar 05, 2012
12.64
12.77
12.47
12.77
6,005
+0.17(+1.32%)
Mar 02, 2012
12.97
13.09
12.44
12.61
24,916
-0.31(-2.39%)
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
.