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, 2010
7.537
7.619
7.371
7.570
13,837
+0.07(+0.88%)
Aug 30, 2010
7.446
7.744
7.375
7.504
26,240
+0.10(+1.28%)
Aug 27, 2010
7.446
7.512
7.247
7.408
22,609
+0.05(+0.62%)
Aug 26, 2010
7.446
7.578
7.313
7.363
19,052
-0.02(-0.34%)
Aug 25, 2010
7.843
7.843
7.388
7.388
12,127
-0.18(-2.40%)
Aug 24, 2010
7.926
7.967
7.570
7.570
17,439
-0.44(-5.48%)
Aug 23, 2010
8.381
8.381
8.000
8.008
18,560
-0.36(-4.35%)
Aug 20, 2010
8.371
8.496
8.273
8.372
43,957
-0.04(-0.49%)
Aug 19, 2010
8.157
8.438
8.091
8.414
10,395
+0.07(+0.79%)
Aug 18, 2010
8.414
8.438
8.066
8.347
16,153
+0.02(+0.30%)
Aug 17, 2010
8.099
8.480
8.099
8.323
52,165
+0.22(+2.65%)
Aug 16, 2010
8.174
8.174
8.107
8.108
2,054
-0.29(-3.45%)
Aug 13, 2010
8.604
8.670
8.331
8.397
9,253
+0.04(+0.49%)
Aug 12, 2010
8.265
8.422
8.099
8.356
15,236
+0.15(+1.81%)
Aug 11, 2010
8.066
8.347
8.066
8.207
14,711
+0.04(+0.51%)
Aug 10, 2010
8.132
8.405
8.099
8.165
29,832
-0.09(-1.10%)
Aug 09, 2010
8.273
8.323
8.141
8.256
6,396
+0.02(+0.20%)
Aug 06, 2010
8.240
8.612
8.116
8.240
23,391
+0.00(+0.00%)
Aug 05, 2010
8.240
8.654
8.099
8.240
15,847
-0.12(-1.48%)
Aug 04, 2010
8.488
8.488
8.290
8.364
10,087
+0.18(+2.22%)
Aug 03, 2010
8.290
8.397
8.091
8.182
24,378
-0.08(-1.00%)
Aug 02, 2010
8.356
8.794
8.207
8.265
30,176
+0.01(+0.10%)
Jul 30, 2010
8.356
8.372
8.256
8.256
12,091
-0.31(-3.57%)
Jul 29, 2010
8.678
8.778
8.513
8.563
19,781
+0.02(+0.19%)
Jul 28, 2010
8.232
8.716
8.232
8.546
17,379
+0.50(+6.28%)
Jul 27, 2010
8.179
8.223
8.041
8.041
28,792
+0.02(+0.21%)
Jul 26, 2010
8.132
8.149
8.008
8.025
13,999
-0.01(-0.10%)
Jul 23, 2010
7.545
8.074
7.545
8.033
14,867
+0.27(+3.52%)
Jul 22, 2010
7.611
7.851
7.545
7.760
14,399
-0.07(-0.95%)
Jul 21, 2010
8.041
8.231
7.793
7.835
12,462
-0.21(-2.57%)
Jul 20, 2010
7.644
8.256
7.644
8.041
15,443
-0.01(-0.10%)
Jul 19, 2010
7.247
8.124
7.231
8.050
31,502
+0.34(+4.40%)
Jul 16, 2010
7.636
7.777
7.570
7.710
34,299
+0.07(+0.98%)
Jul 15, 2010
7.355
7.644
7.330
7.636
18,634
-0.28(-3.55%)
Jul 14, 2010
8.050
8.050
7.810
7.917
20,571
+0.11(+1.38%)
Jul 13, 2010
7.471
7.810
7.471
7.810
55,252
+0.36(+4.89%)
Jul 12, 2010
7.727
7.727
7.164
7.446
47,256
-0.35(-4.46%)
Jul 09, 2010
7.818
7.992
7.454
7.793
23,353
+0.21(+2.73%)
Jul 08, 2010
7.280
7.677
7.173
7.586
26,106
+0.39(+5.40%)
Jul 07, 2010
7.247
7.429
7.148
7.197
26,574
-0.11(-1.47%)
Jul 06, 2010
7.239
7.393
7.073
7.305
62,316
+0.16(+2.20%)
Jul 02, 2010
7.479
7.508
7.115
7.148
34,902
-0.28(-3.79%)
Jul 01, 2010
7.338
7.471
7.073
7.429
33,029
+0.03(+0.45%)
Jun 30, 2010
7.255
7.719
7.173
7.396
40,536
+0.04(+0.56%)
Jun 29, 2010
7.653
7.653
7.057
7.355
58,408
-0.75(-9.29%)
Jun 25, 2010
7.975
9.067
7.950
8.108
1,375,769
+0.24(+3.05%)
Jun 24, 2010
8.298
8.538
7.818
7.868
47,606
-0.51(-6.12%)
Jun 23, 2010
8.422
8.571
8.381
8.381
18,373
-0.01(-0.10%)
Jun 22, 2010
8.513
8.786
8.306
8.389
27,534
-0.05(-0.59%)
Jun 21, 2010
9.158
9.175
8.306
8.438
55,659
-0.59(-6.51%)
Jun 18, 2010
9.704
9.704
8.579
9.026
125,998
-0.60(-6.27%)
Jun 17, 2010
9.696
9.903
9.539
9.630
11,919
+0.01(+0.09%)
Jun 16, 2010
9.646
9.737
9.398
9.621
23,327
-0.09(-0.94%)
Jun 15, 2010
9.423
9.779
9.183
9.712
24,171
+0.41(+4.45%)
Jun 14, 2010
8.728
9.439
8.695
9.299
19,406
+0.66(+7.66%)
Jun 11, 2010
8.869
9.307
8.397
8.637
27,615
+0.14(+1.66%)
Jun 10, 2010
8.389
8.728
8.306
8.496
31,104
+0.16(+1.88%)
Jun 09, 2010
8.563
8.612
8.256
8.339
20,408
-0.12(-1.37%)
Jun 08, 2010
8.695
8.794
8.281
8.455
20,048
-0.25(-2.85%)
Jun 07, 2010
9.084
9.241
8.687
8.703
23,702
-0.37(-4.10%)
Jun 04, 2010
9.208
9.473
9.026
9.075
29,307
-0.41(-4.28%)
Jun 03, 2010
9.630
10.09
9.332
9.481
23,084
-0.19(-1.97%)
Jun 02, 2010
8.819
9.762
8.728
9.671
54,114
+0.94(+10.81%)
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
.