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, 2015
34.43
34.53
33.57
33.94
66,946
-0.44(-1.28%)
Jul 30, 2015
31.96
35.27
31.77
34.38
176,296
+2.52(+7.89%)
Jul 29, 2015
31.74
32.27
31.68
31.87
89,648
+0.09(+0.28%)
Jul 28, 2015
31.81
32.09
31.64
31.78
150,621
+0.01(+0.03%)
Jul 27, 2015
31.99
32.16
31.67
31.77
85,146
+0.03(+0.08%)
Jul 24, 2015
31.55
31.93
31.37
31.74
101,650
+0.03(+0.08%)
Jul 23, 2015
32.13
32.59
31.57
31.72
87,880
-0.25(-0.77%)
Jul 22, 2015
31.99
32.79
31.64
31.97
141,663
+0.11(+0.33%)
Jul 21, 2015
33.55
33.55
31.86
31.86
72,961
-0.19(-0.58%)
Jul 20, 2015
32.60
32.66
31.94
32.05
94,812
-0.28(-0.87%)
Jul 17, 2015
32.40
32.81
31.81
32.33
72,533
+0.11(+0.33%)
Jul 16, 2015
32.57
32.92
32.20
32.22
95,050
+0.00(+0.00%)
Jul 15, 2015
32.27
33.02
32.19
32.22
65,413
+0.01(+0.03%)
Jul 14, 2015
32.52
33.12
32.16
32.21
78,436
-0.32(-0.98%)
Jul 13, 2015
32.73
33.03
32.37
32.53
48,758
+0.06(+0.19%)
Jul 10, 2015
32.72
33.17
32.44
32.47
63,331
+0.09(+0.27%)
Jul 09, 2015
33.15
33.20
32.02
32.38
66,384
-0.29(-0.89%)
Jul 08, 2015
32.43
32.86
32.28
32.67
30,564
-0.10(-0.30%)
Jul 07, 2015
32.90
32.97
32.04
32.77
35,828
-0.18(-0.54%)
Jul 06, 2015
32.82
33.16
32.74
32.95
29,512
-0.26(-0.80%)
Jul 02, 2015
33.36
33.21
33.21
33.21
21,636
-0.25(-0.74%)
Jul 01, 2015
33.07
33.72
33.07
33.46
24,830
+0.33(+0.99%)
Jun 30, 2015
32.91
33.48
32.80
33.13
37,344
+0.46(+1.41%)
Jun 29, 2015
32.22
33.73
31.97
32.67
39,538
-0.26(-0.78%)
Jun 26, 2015
32.70
32.93
32.38
32.93
172,680
+0.36(+1.11%)
Jun 25, 2015
32.54
32.74
32.32
32.57
30,527
+0.13(+0.41%)
Jun 24, 2015
33.05
33.05
32.34
32.43
34,851
-0.45(-1.37%)
Jun 23, 2015
32.61
33.14
32.59
32.88
47,137
+0.28(+0.87%)
Jun 22, 2015
32.19
32.86
31.92
32.60
36,242
+0.60(+1.88%)
Jun 19, 2015
31.43
32.12
31.20
32.00
68,023
+0.71(+2.29%)
Jun 18, 2015
31.07
31.82
31.04
31.29
59,388
+0.18(+0.57%)
Jun 17, 2015
31.27
31.52
30.93
31.11
46,623
-0.22(-0.70%)
Jun 16, 2015
31.19
31.45
31.07
31.33
51,811
+0.11(+0.34%)
Jun 15, 2015
31.17
31.37
30.99
31.22
47,653
-0.09(-0.28%)
Jun 12, 2015
31.16
31.59
31.16
31.31
48,279
-0.03(-0.08%)
Jun 11, 2015
31.68
31.95
31.20
31.34
33,457
-0.25(-0.78%)
Jun 10, 2015
31.82
31.92
31.43
31.59
40,383
+0.01(+0.03%)
Jun 09, 2015
31.64
31.90
31.22
31.58
28,051
+0.05(+0.17%)
Jun 08, 2015
31.50
31.90
31.40
31.52
20,068
+0.07(+0.22%)
Jun 05, 2015
31.32
31.57
31.16
31.45
53,252
+0.30(+0.96%)
Jun 04, 2015
32.02
32.24
31.13
31.15
20,743
-1.18(-3.66%)
Jun 03, 2015
31.26
32.34
31.25
32.34
37,091
+1.15(+3.68%)
Jun 02, 2015
31.43
31.71
31.12
31.19
29,462
-0.29(-0.93%)
Jun 01, 2015
31.48
31.78
30.99
31.48
25,918
+0.32(+1.02%)
May 29, 2015
31.30
31.78
30.87
31.16
33,184
-0.12(-0.40%)
May 28, 2015
31.29
31.59
30.90
31.29
38,474
-0.25(-0.78%)
May 27, 2015
31.02
31.84
30.84
31.53
38,001
+0.48(+1.53%)
May 26, 2015
31.69
31.82
30.70
31.06
33,429
-0.95(-2.98%)
May 22, 2015
32.89
32.01
32.01
32.01
21,069
-0.84(-2.55%)
May 21, 2015
32.80
33.17
32.72
32.85
27,974
-0.22(-0.67%)
May 20, 2015
32.87
33.33
32.56
33.07
39,906
+0.33(+1.00%)
May 19, 2015
32.70
32.98
32.54
32.74
35,936
+0.02(+0.05%)
May 18, 2015
31.96
32.83
31.86
32.72
28,638
+0.70(+2.19%)
May 15, 2015
32.43
32.43
31.90
32.02
40,784
-0.26(-0.82%)
May 14, 2015
31.80
33.34
31.80
32.29
54,538
+0.48(+1.52%)
May 13, 2015
31.45
31.85
31.32
31.80
19,266
+0.24(+0.75%)
May 12, 2015
31.23
31.57
30.87
31.57
30,819
+0.16(+0.50%)
May 11, 2015
30.79
31.52
30.79
31.41
18,655
+0.45(+1.45%)
May 08, 2015
30.72
31.00
30.35
30.96
30,374
+0.55(+1.82%)
May 07, 2015
30.42
30.75
29.99
30.41
23,119
+0.11(+0.35%)
May 06, 2015
30.40
30.41
30.07
30.30
26,697
-0.11(-0.35%)
May 05, 2015
30.66
31.09
30.07
30.41
34,277
-0.25(-0.80%)
May 04, 2015
30.78
31.10
30.58
30.65
33,198
+0.08(+0.26%)
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
.