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 (%)
Sep 30, 2015
33.17
33.17
32.19
32.45
102,541
-0.54(-1.64%)
Sep 29, 2015
32.25
33.16
32.20
32.99
27,219
+0.75(+2.34%)
Sep 28, 2015
32.17
32.75
31.96
32.23
31,051
-0.13(-0.41%)
Sep 25, 2015
33.51
33.64
32.08
32.37
37,511
-0.85(-2.56%)
Sep 24, 2015
31.60
33.65
31.09
33.22
88,774
+1.53(+4.82%)
Sep 23, 2015
31.35
31.89
31.23
31.69
50,231
+0.32(+1.02%)
Sep 22, 2015
31.33
31.73
31.17
31.37
37,599
-0.26(-0.81%)
Sep 21, 2015
31.89
32.11
31.43
31.63
41,863
-0.10(-0.31%)
Sep 18, 2015
31.68
31.98
31.49
31.73
39,492
-0.32(-1.00%)
Sep 17, 2015
32.25
32.78
32.03
32.05
29,030
-0.35(-1.07%)
Sep 16, 2015
32.94
33.08
32.11
32.39
32,387
-0.48(-1.46%)
Sep 15, 2015
32.39
32.94
31.92
32.87
27,214
+0.43(+1.34%)
Sep 14, 2015
32.39
32.59
32.24
32.44
26,663
-0.03(-0.08%)
Sep 11, 2015
32.40
32.62
32.18
32.46
24,797
-0.14(-0.44%)
Sep 10, 2015
31.98
32.76
31.83
32.61
29,566
+0.69(+2.17%)
Sep 09, 2015
33.11
33.24
31.87
31.91
32,826
-1.11(-3.36%)
Sep 08, 2015
32.86
33.17
32.62
33.02
24,431
+0.65(+2.00%)
Sep 04, 2015
32.17
32.38
32.38
32.38
17,464
-0.04(-0.14%)
Sep 03, 2015
32.78
32.94
32.38
32.42
27,881
-0.42(-1.27%)
Sep 02, 2015
32.51
32.84
32.25
32.84
31,886
+0.67(+2.10%)
Sep 01, 2015
32.99
33.18
32.05
32.16
34,043
-1.29(-3.85%)
Aug 31, 2015
33.06
33.60
32.86
33.45
28,452
+0.22(+0.67%)
Aug 28, 2015
33.42
33.63
32.90
33.23
51,937
-0.24(-0.72%)
Aug 27, 2015
33.59
34.04
33.02
33.47
52,353
+0.22(+0.67%)
Aug 26, 2015
32.99
33.29
32.57
33.25
43,576
+0.91(+2.83%)
Aug 25, 2015
33.36
33.36
32.20
32.33
55,320
-0.09(-0.27%)
Aug 24, 2015
32.46
33.54
32.05
32.42
67,115
-1.57(-4.62%)
Aug 21, 2015
32.77
34.11
32.60
33.99
52,791
+0.73(+2.19%)
Aug 20, 2015
33.34
33.77
32.93
33.26
75,295
-0.25(-0.74%)
Aug 19, 2015
33.00
33.87
32.83
33.51
67,407
+0.33(+0.99%)
Aug 18, 2015
33.21
33.57
33.06
33.18
46,713
-0.17(-0.50%)
Aug 17, 2015
32.52
33.43
32.20
33.35
38,311
+0.58(+1.78%)
Aug 14, 2015
32.22
32.95
31.99
32.77
30,446
+0.42(+1.31%)
Aug 13, 2015
32.54
32.65
32.27
32.35
30,017
-0.19(-0.60%)
Aug 12, 2015
32.50
32.61
32.08
32.54
20,694
-0.32(-0.97%)
Aug 11, 2015
32.84
33.54
31.69
32.86
34,266
-0.62(-1.85%)
Aug 10, 2015
33.40
33.81
33.40
33.48
50,510
-0.07(-0.21%)
Aug 07, 2015
33.51
33.93
33.21
33.55
21,744
-0.15(-0.45%)
Aug 06, 2015
33.99
33.99
32.88
33.70
41,609
-0.22(-0.65%)
Aug 05, 2015
33.86
34.38
33.62
33.92
56,292
+0.08(+0.23%)
Aug 04, 2015
34.08
34.43
33.74
33.84
37,424
-0.41(-1.19%)
Aug 03, 2015
34.06
34.28
33.25
34.24
94,590
+0.30(+0.88%)
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%)
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
.