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 29, 2016
37.90
38.21
37.35
37.61
31,088
-0.28(-0.74%)
Jul 28, 2016
38.64
38.67
37.11
37.89
24,741
-1.05(-2.69%)
Jul 27, 2016
38.61
39.01
37.66
38.94
44,648
+0.20(+0.51%)
Jul 26, 2016
38.60
39.19
38.54
38.74
48,084
-0.05(-0.14%)
Jul 25, 2016
37.81
39.04
37.78
38.79
82,571
+0.97(+2.58%)
Jul 22, 2016
36.84
37.89
36.67
37.82
67,604
+0.84(+2.27%)
Jul 21, 2016
36.63
36.99
36.42
36.98
34,952
+0.16(+0.44%)
Jul 20, 2016
35.73
36.98
32.39
36.82
49,329
+1.25(+3.53%)
Jul 19, 2016
36.06
36.06
34.85
35.56
34,063
-0.04(-0.10%)
Jul 18, 2016
35.67
35.79
35.38
35.60
27,544
+0.05(+0.13%)
Jul 15, 2016
35.69
35.69
35.29
35.56
24,376
+0.11(+0.31%)
Jul 14, 2016
35.59
35.59
35.41
35.45
19,964
-0.01(-0.03%)
Jul 13, 2016
35.23
35.68
35.10
35.46
31,595
+0.05(+0.15%)
Jul 12, 2016
35.19
35.50
35.10
35.40
18,382
+0.22(+0.62%)
Jul 11, 2016
34.95
35.34
34.83
35.19
28,523
+0.22(+0.62%)
Jul 08, 2016
34.87
35.06
34.65
34.97
27,858
+0.32(+0.91%)
Jul 07, 2016
34.87
34.98
34.46
34.65
25,525
-0.04(-0.10%)
Jul 05, 2016
34.56
34.92
34.44
34.69
23,500
-0.12(-0.34%)
Jul 01, 2016
34.64
34.81
34.81
34.81
26,379
-0.24(-0.69%)
Jun 30, 2016
36.12
36.12
34.34
35.05
23,043
+0.59(+1.70%)
Jun 29, 2016
34.30
34.55
34.03
34.46
25,199
+0.44(+1.30%)
Jun 28, 2016
34.46
34.46
33.95
34.02
36,896
-0.19(-0.55%)
Jun 27, 2016
34.58
34.66
33.99
34.21
39,806
-0.86(-2.44%)
Jun 24, 2016
35.05
35.64
34.28
35.07
77,432
-0.89(-2.48%)
Jun 23, 2016
35.99
36.06
35.70
35.96
25,661
+0.55(+1.55%)
Jun 22, 2016
35.79
35.88
35.39
35.41
35,879
-0.29(-0.81%)
Jun 21, 2016
35.93
36.23
35.56
35.70
14,549
-0.18(-0.50%)
Jun 20, 2016
36.52
37.08
35.69
35.88
43,799
-0.20(-0.55%)
Jun 17, 2016
35.62
36.10
35.03
36.08
95,850
+0.66(+1.86%)
Jun 16, 2016
35.57
35.61
34.92
35.42
20,874
-0.16(-0.46%)
Jun 15, 2016
35.60
35.87
35.24
35.58
28,076
+0.00(+0.00%)
Jun 14, 2016
35.91
35.91
35.50
35.58
15,932
-0.31(-0.85%)
Jun 13, 2016
36.36
36.91
35.77
35.89
16,553
-0.96(-2.60%)
Jun 10, 2016
36.66
36.99
36.59
36.85
12,834
+0.04(+0.10%)
Jun 09, 2016
37.00
37.15
36.51
36.81
17,194
-0.32(-0.87%)
Jun 08, 2016
36.54
37.18
36.54
37.13
22,093
+0.48(+1.30%)
Jun 07, 2016
36.58
37.13
36.58
36.66
17,788
-0.09(-0.25%)
Jun 06, 2016
36.61
36.93
36.61
36.75
13,284
+0.12(+0.32%)
Jun 03, 2016
36.74
36.75
36.01
36.63
33,512
-0.16(-0.44%)
Jun 02, 2016
36.52
36.86
36.40
36.79
26,366
+0.02(+0.05%)
Jun 01, 2016
36.18
36.78
36.18
36.77
25,730
+0.35(+0.97%)
May 31, 2016
36.85
36.85
36.11
36.42
22,374
-0.42(-1.15%)
May 27, 2016
36.57
36.85
36.85
36.85
26,047
+0.55(+1.52%)
May 26, 2016
36.61
36.62
36.29
36.30
9,446
-0.32(-0.89%)
May 25, 2016
36.95
37.12
36.50
36.62
24,641
-0.36(-0.98%)
May 24, 2016
36.33
37.10
36.21
36.98
33,670
+0.97(+2.68%)
May 23, 2016
35.42
36.21
35.39
36.02
33,087
+0.51(+1.42%)
May 20, 2016
35.44
35.60
35.10
35.51
34,770
+0.26(+0.74%)
May 19, 2016
35.43
35.51
34.82
35.25
31,756
-0.38(-1.06%)
May 18, 2016
34.73
35.69
34.73
35.63
30,612
+0.89(+2.57%)
May 17, 2016
35.83
35.83
34.38
34.73
39,900
-1.26(-3.49%)
May 16, 2016
35.54
36.26
35.38
35.99
57,220
+0.40(+1.13%)
May 13, 2016
34.95
35.80
34.95
35.59
36,387
+0.57(+1.61%)
May 12, 2016
35.13
35.46
34.71
35.02
48,879
+0.22(+0.64%)
May 11, 2016
35.08
35.54
34.77
34.80
29,263
-0.54(-1.52%)
May 10, 2016
34.98
35.37
34.90
35.34
35,894
+0.56(+1.60%)
May 09, 2016
35.03
35.16
34.73
34.78
26,484
-0.34(-0.97%)
May 06, 2016
35.06
35.39
34.80
35.12
27,090
-0.04(-0.13%)
May 05, 2016
35.44
35.55
34.16
35.17
24,350
-0.27(-0.76%)
May 04, 2016
35.08
35.80
34.75
35.43
92,336
+0.54(+1.54%)
May 03, 2016
35.18
35.38
34.59
34.90
23,753
-0.52(-1.47%)
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
.