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, 2011
11.40
11.62
11.24
11.27
29,547
-0.14(-1.23%)
Aug 30, 2011
11.41
11.46
11.20
11.41
9,812
-0.02(-0.22%)
Aug 29, 2011
11.38
11.70
11.35
11.43
21,930
+0.11(+0.95%)
Aug 26, 2011
11.22
11.58
11.22
11.33
17,067
+0.13(+1.18%)
Aug 25, 2011
11.79
12.08
11.19
11.19
42,652
-0.70(-5.91%)
Aug 24, 2011
11.43
12.00
11.35
11.90
20,481
+0.46(+4.05%)
Aug 23, 2011
10.79
11.43
10.79
11.43
37,830
+0.65(+5.98%)
Aug 22, 2011
10.99
10.99
10.70
10.79
28,236
+0.02(+0.15%)
Aug 19, 2011
10.65
11.09
10.65
10.77
26,180
+0.02(+0.15%)
Aug 18, 2011
10.80
11.04
10.58
10.75
41,986
-0.26(-2.33%)
Aug 17, 2011
10.60
11.04
10.47
11.01
13,186
+0.37(+3.50%)
Aug 16, 2011
10.99
11.09
10.42
10.64
22,762
-0.41(-3.67%)
Aug 15, 2011
11.02
11.18
10.75
11.04
17,652
+0.05(+0.45%)
Aug 12, 2011
11.28
11.35
10.92
10.99
19,847
-0.22(-1.92%)
Aug 11, 2011
11.17
11.44
10.86
11.21
44,824
+0.24(+2.19%)
Aug 10, 2011
11.62
11.65
10.82
10.97
28,977
-0.65(-5.56%)
Aug 09, 2011
11.62
11.99
11.12
11.62
37,481
+0.31(+2.71%)
Aug 08, 2011
11.71
12.39
11.31
11.31
42,450
-0.55(-4.61%)
Aug 05, 2011
12.03
12.07
11.33
11.86
29,533
-0.10(-0.83%)
Aug 04, 2011
12.20
12.33
11.92
11.95
42,218
-0.37(-3.02%)
Aug 03, 2011
12.05
12.41
12.05
12.33
25,451
+0.35(+2.90%)
Aug 02, 2011
12.23
12.50
11.98
11.98
21,627
-0.12(-1.03%)
Aug 01, 2011
12.13
12.63
11.55
12.10
39,315
-0.02(-0.20%)
Jul 29, 2011
12.34
12.83
11.87
12.13
38,927
-0.30(-2.40%)
Jul 28, 2011
12.00
12.43
11.84
12.43
23,309
+0.46(+3.87%)
Jul 27, 2011
12.18
12.29
11.89
11.96
33,834
-0.30(-2.43%)
Jul 26, 2011
11.38
12.29
11.38
12.26
36,435
+1.00(+8.89%)
Jul 25, 2011
11.96
11.96
11.19
11.26
23,470
-0.81(-6.72%)
Jul 22, 2011
12.29
12.40
12.01
12.07
44,140
-0.26(-2.08%)
Jul 21, 2011
11.77
12.36
11.77
12.33
25,225
+0.55(+4.63%)
Jul 20, 2011
12.15
12.15
11.62
11.78
11,892
-0.36(-2.93%)
Jul 19, 2011
11.58
12.18
11.44
12.14
24,471
+0.59(+5.09%)
Jul 18, 2011
11.71
11.71
11.52
11.55
20,800
-0.16(-1.34%)
Jul 15, 2011
11.75
11.76
11.58
11.71
27,409
+0.03(+0.28%)
Jul 14, 2011
12.54
12.71
11.64
11.67
35,238
-0.99(-7.84%)
Jul 13, 2011
12.57
12.80
12.42
12.67
14,600
+0.17(+1.32%)
Jul 12, 2011
12.40
12.60
12.34
12.50
15,844
+0.15(+1.21%)
Jul 11, 2011
12.34
12.57
12.28
12.35
19,660
-0.05(-0.40%)
Jul 08, 2011
12.34
12.50
12.23
12.40
14,385
-0.01(-0.07%)
Jul 07, 2011
12.41
12.65
12.26
12.41
38,701
+0.07(+0.60%)
Jul 06, 2011
12.43
12.75
12.24
12.34
31,165
-0.06(-0.47%)
Jul 05, 2011
12.21
12.48
12.18
12.39
46,885
+0.23(+1.90%)
Jul 01, 2011
12.15
12.33
12.10
12.16
51,708
+0.01(+0.07%)
Jun 30, 2011
12.16
12.19
12.09
12.15
38,102
+0.02(+0.20%)
Jun 29, 2011
12.16
12.17
12.07
12.13
15,009
-0.07(-0.54%)
Jun 28, 2011
12.10
12.25
12.08
12.19
68,349
+0.02(+0.14%)
Jun 27, 2011
11.87
12.28
11.82
12.18
47,448
+0.34(+2.87%)
Jun 24, 2011
12.04
12.27
11.62
11.84
1,557,698
-0.14(-1.17%)
Jun 23, 2011
11.80
12.19
11.53
11.98
54,768
+0.07(+0.56%)
Jun 22, 2011
12.10
12.29
11.80
11.91
26,366
-0.17(-1.44%)
Jun 21, 2011
11.86
12.18
11.73
12.09
17,670
+0.26(+2.24%)
Jun 20, 2011
11.74
11.87
11.64
11.82
23,133
+0.03(+0.28%)
Jun 17, 2011
11.83
11.86
11.44
11.79
24,781
+0.02(+0.14%)
Jun 16, 2011
11.79
11.87
11.71
11.77
54,045
-0.02(-0.14%)
Jun 15, 2011
11.70
11.79
11.63
11.79
29,318
+0.00(+0.00%)
Jun 14, 2011
11.77
11.85
11.58
11.79
20,975
+0.25(+2.15%)
Jun 13, 2011
11.96
12.00
11.48
11.54
35,982
-0.33(-2.79%)
Jun 10, 2011
11.81
12.19
11.76
11.87
33,804
+0.08(+0.70%)
Jun 09, 2011
11.64
11.96
11.64
11.79
16,177
+0.21(+1.79%)
Jun 08, 2011
11.74
11.83
11.54
11.58
14,421
-0.20(-1.68%)
Jun 07, 2011
11.71
11.90
11.62
11.78
14,827
-0.01(-0.07%)
Jun 06, 2011
11.86
12.29
11.76
11.79
157,610
+0.03(+0.28%)
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
.