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 (%)
Jul 31, 2014
23.59
23.67
23.32
23.33
16,404
-0.56(-2.35%)
Jul 30, 2014
23.66
23.94
23.54
23.89
12,769
+0.34(+1.43%)
Jul 29, 2014
23.64
23.85
23.56
23.56
7,173
+0.08(+0.33%)
Jul 28, 2014
23.72
23.58
23.47
23.48
7,700
-0.10(-0.44%)
Jul 25, 2014
23.43
23.89
23.32
23.58
27,397
+0.07(+0.29%)
Jul 24, 2014
24.30
24.60
23.51
23.51
21,149
-0.87(-3.58%)
Jul 23, 2014
24.33
24.59
24.33
24.39
6,664
+0.10(+0.39%)
Jul 22, 2014
23.83
24.49
23.76
24.29
12,387
+0.74(+3.15%)
Jul 21, 2014
23.57
23.84
23.52
23.55
10,579
-0.03(-0.11%)
Jul 18, 2014
23.33
23.69
23.33
23.57
28,748
+0.18(+0.78%)
Jul 17, 2014
23.88
23.93
23.32
23.39
22,753
-0.57(-2.38%)
Jul 16, 2014
24.52
24.52
23.72
23.96
19,774
-0.33(-1.35%)
Jul 15, 2014
24.52
24.75
24.29
24.29
15,633
-0.24(-0.99%)
Jul 14, 2014
23.96
24.64
23.96
24.53
18,064
+0.68(+2.86%)
Jul 11, 2014
23.86
24.10
23.80
23.85
21,035
-0.15(-0.61%)
Jul 10, 2014
24.09
24.27
23.87
24.00
28,238
-0.48(-1.98%)
Jul 09, 2014
24.59
24.62
24.33
24.48
15,400
-0.03(-0.14%)
Jul 08, 2014
24.77
24.77
24.48
24.52
11,810
-0.19(-0.77%)
Jul 07, 2014
24.91
25.04
24.64
24.71
14,862
-0.32(-1.28%)
Jul 03, 2014
25.05
25.03
25.03
25.03
4,514
+0.13(+0.52%)
Jul 02, 2014
25.00
25.03
24.82
24.90
29,202
-0.05(-0.21%)
Jul 01, 2014
25.04
25.05
24.84
24.95
32,897
+0.16(+0.63%)
Jun 30, 2014
24.31
24.90
24.16
24.79
32,679
+0.34(+1.38%)
Jun 27, 2014
23.83
24.55
23.83
24.46
104,730
+0.42(+1.76%)
Jun 26, 2014
23.83
24.44
23.83
24.03
8,868
-0.09(-0.36%)
Jun 25, 2014
24.07
24.28
23.90
24.12
20,274
-0.12(-0.50%)
Jun 24, 2014
24.33
24.58
24.20
24.24
14,209
-0.09(-0.36%)
Jun 23, 2014
24.55
24.56
24.32
24.33
9,404
-0.28(-1.12%)
Jun 20, 2014
24.51
24.62
24.46
24.60
48,272
+0.25(+1.03%)
Jun 19, 2014
24.70
24.70
24.06
24.35
26,418
-0.32(-1.30%)
Jun 18, 2014
24.77
24.77
24.29
24.67
16,501
+0.09(+0.35%)
Jun 17, 2014
24.50
24.74
24.26
24.58
16,682
+0.16(+0.64%)
Jun 16, 2014
24.38
25.01
23.98
24.43
22,997
-0.08(-0.32%)
Jun 13, 2014
24.70
24.70
24.25
24.51
9,669
-0.02(-0.07%)
Jun 12, 2014
24.52
24.83
24.44
24.52
10,651
-0.12(-0.49%)
Jun 11, 2014
24.57
24.77
24.48
24.65
11,856
-0.19(-0.77%)
Jun 10, 2014
25.04
25.04
24.77
24.84
4,224
-0.19(-0.76%)
Jun 09, 2014
25.04
25.05
24.87
25.03
21,632
+0.10(+0.38%)
Jun 06, 2014
24.55
25.03
24.11
24.93
27,642
+0.51(+2.09%)
Jun 05, 2014
23.28
24.45
23.28
24.42
20,768
+1.06(+4.55%)
Jun 04, 2014
23.24
23.88
23.24
23.36
26,534
+0.03(+0.11%)
Jun 03, 2014
23.72
23.86
23.32
23.33
23,647
-0.59(-2.46%)
Jun 02, 2014
24.37
24.39
23.86
23.92
29,394
-0.47(-1.91%)
May 30, 2014
24.70
24.70
24.33
24.39
26,121
-0.22(-0.88%)
May 29, 2014
24.58
24.76
24.45
24.60
11,966
+0.19(+0.78%)
May 28, 2014
24.28
24.65
24.20
24.41
35,608
-0.03(-0.14%)
May 27, 2014
23.85
24.59
23.82
24.45
31,227
+0.75(+3.17%)
May 23, 2014
23.55
23.70
23.70
23.70
40,285
+0.16(+0.70%)
May 22, 2014
23.36
23.59
23.36
23.53
3,460
+0.19(+0.81%)
May 21, 2014
23.43
23.70
23.32
23.34
24,276
+0.01(+0.04%)
May 20, 2014
23.40
23.58
23.11
23.33
45,376
-0.11(-0.48%)
May 19, 2014
23.20
23.81
23.20
23.44
32,719
+0.10(+0.44%)
May 16, 2014
23.20
23.34
23.20
23.34
23,863
+0.14(+0.59%)
May 15, 2014
23.20
23.54
23.20
23.20
29,918
+0.00(+0.00%)
May 14, 2014
24.05
24.08
23.14
23.20
26,857
-0.88(-3.64%)
May 13, 2014
24.27
24.27
23.93
24.08
28,282
-0.20(-0.81%)
May 12, 2014
23.50
24.48
23.43
24.28
50,372
+0.89(+3.82%)
May 09, 2014
23.20
23.38
23.20
23.38
13,930
+0.19(+0.81%)
May 08, 2014
23.32
23.38
23.00
23.20
21,782
-0.05(-0.22%)
May 07, 2014
23.15
23.31
23.15
23.25
69,029
+0.05(+0.22%)
May 06, 2014
23.20
23.28
23.20
23.20
36,145
-0.06(-0.26%)
May 05, 2014
23.20
23.57
23.20
23.26
18,470
+0.06(+0.26%)
May 02, 2014
23.26
23.35
23.04
23.20
20,313
-0.10(-0.44%)
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
.