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 (%)
Jun 28, 2019
27.04
27.81
27.02
27.51
184,432
+0.58(+2.15%)
Jun 27, 2019
26.23
26.96
26.20
26.93
68,748
+0.74(+2.83%)
Jun 26, 2019
26.38
26.65
26.10
26.19
42,167
-0.19(-0.73%)
Jun 25, 2019
26.19
26.57
25.93
26.38
110,017
+0.24(+0.92%)
Jun 24, 2019
25.92
26.33
25.92
26.14
72,589
+0.27(+1.04%)
Jun 21, 2019
26.10
26.30
25.84
25.87
109,766
-0.41(-1.57%)
Jun 20, 2019
26.68
26.68
26.04
26.29
48,235
-0.25(-0.94%)
Jun 19, 2019
26.53
26.80
26.37
26.54
43,257
-0.13(-0.47%)
Jun 18, 2019
26.38
26.81
26.19
26.66
39,135
+0.32(+1.21%)
Jun 17, 2019
26.72
26.72
26.25
26.35
41,252
-0.33(-1.23%)
Jun 14, 2019
26.44
26.81
26.37
26.67
49,846
+0.08(+0.29%)
Jun 13, 2019
26.72
26.97
26.51
26.60
42,289
-0.06(-0.22%)
Jun 12, 2019
26.63
26.88
26.56
26.65
40,241
-0.20(-0.75%)
Jun 11, 2019
26.83
26.94
26.48
26.86
61,867
+0.22(+0.83%)
Jun 10, 2019
26.50
26.90
25.97
26.64
19,387
+0.23(+0.88%)
Jun 07, 2019
26.53
26.67
26.36
26.40
17,342
-0.20(-0.76%)
Jun 06, 2019
26.75
26.77
26.29
26.61
24,514
-0.20(-0.75%)
Jun 05, 2019
27.07
27.07
26.64
26.81
41,032
-0.29(-1.07%)
Jun 04, 2019
26.58
27.16
26.38
27.10
50,292
+0.78(+2.96%)
Jun 03, 2019
26.02
26.45
25.76
26.32
52,318
+0.22(+0.85%)
May 31, 2019
25.97
26.59
25.60
26.10
46,523
-0.28(-1.06%)
May 30, 2019
26.85
26.85
26.03
26.38
38,217
-0.43(-1.62%)
May 29, 2019
26.58
27.01
26.54
26.81
41,293
-0.10(-0.36%)
May 28, 2019
27.20
27.32
26.86
26.90
40,411
-0.30(-1.10%)
May 24, 2019
26.93
27.54
26.85
27.20
37,384
+0.56(+2.10%)
May 23, 2019
27.07
27.07
26.38
26.64
31,533
-0.68(-2.50%)
May 22, 2019
27.82
27.82
27.23
27.33
27,540
-0.45(-1.63%)
May 21, 2019
28.12
28.12
27.55
27.78
87,386
+0.11(+0.38%)
May 20, 2019
27.39
27.98
27.39
27.68
27,830
+0.13(+0.45%)
May 17, 2019
27.69
27.98
27.42
27.55
30,738
-0.38(-1.34%)
May 16, 2019
27.94
28.08
27.82
27.93
23,364
+0.09(+0.31%)
May 15, 2019
27.90
27.98
27.60
27.84
42,458
-0.33(-1.19%)
May 14, 2019
27.93
28.36
27.83
28.17
27,944
+0.30(+1.06%)
May 13, 2019
28.49
28.49
27.74
27.88
37,726
-1.00(-3.45%)
May 10, 2019
28.68
28.93
28.47
28.87
42,752
+0.12(+0.43%)
May 09, 2019
28.48
28.90
28.30
28.75
39,733
+0.14(+0.50%)
May 08, 2019
28.45
28.99
28.45
28.60
34,380
-0.07(-0.23%)
May 07, 2019
28.79
28.79
28.36
28.67
32,949
-0.35(-1.22%)
May 06, 2019
28.60
29.12
28.49
29.03
23,517
+0.05(+0.16%)
May 03, 2019
28.56
29.03
28.26
28.98
39,407
+0.60(+2.12%)
May 02, 2019
28.14
28.55
28.06
28.37
47,356
+0.24(+0.85%)
May 01, 2019
28.16
28.44
27.98
28.14
52,658
-0.10(-0.34%)
Apr 30, 2019
28.65
28.65
28.07
28.23
62,248
-0.41(-1.44%)
Apr 29, 2019
28.66
28.76
27.89
28.64
25,947
+0.10(+0.34%)
Apr 26, 2019
28.13
28.57
27.89
28.55
30,418
+0.41(+1.46%)
Apr 25, 2019
28.16
28.33
27.89
28.14
38,939
-0.21(-0.74%)
Apr 24, 2019
28.69
28.94
28.30
28.35
59,509
-0.23(-0.80%)
Apr 23, 2019
26.94
28.73
26.94
28.58
74,502
+1.55(+5.73%)
Apr 22, 2019
27.65
27.91
26.86
27.03
23,844
-0.62(-2.25%)
Apr 18, 2019
27.85
27.97
27.48
27.65
34,390
-0.28(-0.99%)
Apr 17, 2019
28.00
28.05
27.79
27.93
24,872
-0.15(-0.54%)
Apr 16, 2019
27.95
28.22
27.91
28.08
27,456
+0.20(+0.72%)
Apr 15, 2019
28.16
28.66
27.69
27.88
26,483
-0.32(-1.12%)
Apr 12, 2019
28.37
28.46
27.85
28.19
34,808
+0.03(+0.10%)
Apr 11, 2019
28.22
28.36
28.12
28.16
23,426
+0.06(+0.20%)
Apr 10, 2019
27.61
28.15
27.57
28.11
35,911
+0.44(+1.59%)
Apr 09, 2019
28.02
28.04
27.65
27.67
32,103
-0.36(-1.30%)
Apr 08, 2019
28.01
28.31
27.94
28.03
26,129
-0.17(-0.61%)
Apr 05, 2019
27.88
28.20
26.62
28.20
22,787
+0.33(+1.20%)
Apr 04, 2019
27.55
27.96
27.36
27.87
35,463
+0.33(+1.18%)
Apr 03, 2019
27.82
27.82
27.33
27.54
140,544
-0.11(-0.38%)
Apr 02, 2019
27.98
28.07
27.65
27.65
26,959
-0.36(-1.30%)
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
.