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 (%)
Aug 31, 2007
21.97
22.65
21.97
22.65
1,564
+0.41(+1.86%)
Aug 30, 2007
21.97
22.30
21.91
22.24
5,376
+0.15(+0.67%)
Aug 29, 2007
21.97
22.09
21.97
22.09
362
-0.29(-1.29%)
Aug 28, 2007
21.97
22.38
21.54
22.38
4,623
+0.14(+0.63%)
Aug 27, 2007
22.95
22.95
21.96
22.24
8,705
-0.54(-2.36%)
Aug 24, 2007
22.16
23.15
22.16
22.78
10,853
+0.71(+3.22%)
Aug 23, 2007
21.50
22.07
21.50
22.06
7,055
+0.36(+1.64%)
Aug 22, 2007
20.97
21.71
20.97
21.71
3,054
+0.83(+3.96%)
Aug 21, 2007
20.59
21.10
19.95
20.88
7,494
+0.28(+1.37%)
Aug 20, 2007
20.60
20.86
20.60
20.60
3,970
-0.08(-0.40%)
Aug 17, 2007
20.91
21.01
20.64
20.68
2,905
-0.14(-0.68%)
Aug 16, 2007
21.31
21.31
20.60
20.82
7,687
-0.38(-1.79%)
Aug 15, 2007
21.10
21.43
21.10
21.20
1,208
-0.22(-1.00%)
Aug 14, 2007
22.01
22.05
21.26
21.42
13,279
-0.71(-3.22%)
Aug 13, 2007
20.19
22.52
20.19
22.13
29,115
+1.99(+9.86%)
Aug 10, 2007
20.30
20.48
19.85
20.14
14,638
-0.47(-2.29%)
Aug 09, 2007
21.34
21.34
20.48
20.62
4,663
-0.28(-1.35%)
Aug 08, 2007
21.55
21.97
20.90
20.90
8,756
-0.46(-2.17%)
Aug 07, 2007
21.24
21.36
21.01
21.36
3,308
+0.12(+0.58%)
Aug 06, 2007
21.23
21.24
20.90
21.24
6,013
-0.05(-0.23%)
Aug 03, 2007
21.28
21.51
21.28
21.29
6,366
-0.02(-0.08%)
Aug 02, 2007
21.53
21.53
21.23
21.30
10,755
-0.65(-2.94%)
Aug 01, 2007
21.72
22.07
21.68
21.95
62,660
+0.18(+0.84%)
Jul 31, 2007
21.66
22.21
21.66
21.77
2,054
-0.25(-1.13%)
Jul 30, 2007
21.63
22.13
21.51
22.01
8,848
+0.83(+3.90%)
Jul 27, 2007
21.71
21.71
21.18
21.19
1,886
-0.35(-1.62%)
Jul 26, 2007
21.85
21.85
21.21
21.54
9,864
-0.07(-0.30%)
Jul 25, 2007
22.23
22.23
21.60
21.60
4,013
-0.38(-1.73%)
Jul 24, 2007
22.24
22.25
21.98
21.98
27,549
-0.10(-0.45%)
Jul 23, 2007
21.93
22.08
21.93
22.08
846
+0.01(+0.04%)
Jul 20, 2007
21.53
22.07
21.53
22.07
3,611
+0.32(+1.48%)
Jul 19, 2007
21.80
21.94
21.75
21.75
2,115
-0.07(-0.30%)
Jul 18, 2007
22.01
22.12
21.01
21.82
34,949
-1.24(-5.38%)
Jul 17, 2007
22.85
23.06
22.75
23.06
7,171
-0.12(-0.50%)
Jul 16, 2007
23.57
23.57
23.17
23.17
1,934
-0.41(-1.75%)
Jul 13, 2007
23.31
23.67
23.14
23.59
10,615
+0.59(+2.55%)
Jul 12, 2007
22.89
23.02
22.85
23.00
5,098
-0.24(-1.03%)
Jul 11, 2007
23.31
23.36
23.10
23.24
5,719
-0.12(-0.50%)
Jul 10, 2007
23.38
23.48
23.27
23.35
6,406
-0.16(-0.67%)
Jul 09, 2007
23.70
23.70
23.51
23.51
2,230
-0.20(-0.84%)
Jul 06, 2007
23.50
23.71
23.50
23.71
854
+0.20(+0.84%)
Jul 05, 2007
23.69
23.76
23.45
23.51
4,587
-0.31(-1.32%)
Jul 03, 2007
23.95
23.97
23.83
23.83
519
-0.01(-0.04%)
Jul 02, 2007
24.41
24.52
23.84
23.84
3,175
-0.83(-3.38%)
Jun 29, 2007
24.45
24.67
24.45
24.67
2,967
+0.36(+1.46%)
Jun 28, 2007
24.23
24.41
24.10
24.31
4,079
-0.21(-0.84%)
Jun 27, 2007
24.14
24.61
24.13
24.52
10,662
-0.12(-0.47%)
Jun 26, 2007
23.74
24.82
23.55
24.64
26,090
+1.11(+4.71%)
Jun 25, 2007
23.64
23.64
23.43
23.53
2,720
-0.10(-0.42%)
Jun 22, 2007
23.59
23.77
23.58
23.63
5,843
-0.18(-0.76%)
Jun 21, 2007
23.73
23.81
23.71
23.81
3,100
-0.01(-0.03%)
Jun 20, 2007
23.45
23.86
23.45
23.82
2,901
+0.24(+1.02%)
Jun 19, 2007
23.36
23.58
23.36
23.58
483
+0.10(+0.42%)
Jun 18, 2007
23.48
23.48
23.48
23.48
0
+0.00(+0.00%)
Jun 15, 2007
23.37
23.48
23.32
23.48
2,417
+0.07(+0.32%)
Jun 14, 2007
23.83
23.83
23.27
23.40
9,911
-0.38(-1.60%)
Jun 13, 2007
23.59
23.78
23.59
23.78
1,329
+0.12(+0.49%)
Jun 12, 2007
23.58
23.75
23.42
23.67
5,802
+0.09(+0.39%)
Jun 11, 2007
23.56
23.69
23.56
23.58
846
+0.00(+0.00%)
Jun 08, 2007
23.58
23.58
23.58
23.58
120
+0.00(+0.00%)
Jun 07, 2007
23.29
23.65
23.29
23.58
6,555
+0.04(+0.18%)
Jun 06, 2007
23.16
23.54
23.16
23.54
4,952
+0.26(+1.14%)
Jun 05, 2007
23.09
23.35
23.09
23.27
15,021
+0.22(+0.97%)
Jun 04, 2007
22.87
23.16
22.87
23.05
6,100
+0.13(+0.58%)
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
.