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, 2005
22.83
22.98
22.38
22.69
10,455
-0.44(-1.90%)
Sep 29, 2005
22.27
23.13
22.27
23.13
1,987
+0.48(+2.12%)
Sep 28, 2005
22.74
23.21
22.54
22.65
2,913
-0.40(-1.72%)
Sep 27, 2005
22.96
23.11
22.74
23.05
10,191
+0.21(+0.91%)
Sep 26, 2005
22.27
22.84
22.27
22.84
6,037
+0.57(+2.56%)
Sep 23, 2005
22.27
22.27
21.77
22.27
5,362
-0.06(-0.26%)
Sep 22, 2005
22.33
22.66
22.03
22.33
11,758
-0.45(-2.00%)
Sep 21, 2005
23.93
23.93
22.57
22.78
5,613
-1.39(-5.75%)
Sep 20, 2005
23.78
24.19
23.78
24.17
5,536
+0.26(+1.11%)
Sep 19, 2005
23.21
23.99
23.15
23.91
16,975
+0.81(+3.51%)
Sep 16, 2005
23.94
23.94
23.05
23.10
44,968
-0.60(-2.55%)
Sep 15, 2005
24.11
24.26
23.54
23.70
5,310
-0.71(-2.91%)
Sep 14, 2005
24.07
24.82
24.02
24.41
15,713
-0.11(-0.44%)
Sep 13, 2005
24.66
24.66
24.16
24.52
5,154
-0.14(-0.57%)
Sep 12, 2005
24.34
24.78
24.13
24.66
6,688
+0.28(+1.15%)
Sep 09, 2005
24.40
24.40
24.38
24.38
3,516
-0.02(-0.10%)
Sep 08, 2005
24.32
24.41
24.32
24.41
4,109
-0.26(-1.07%)
Sep 07, 2005
24.26
24.82
24.26
24.67
4,937
-0.05(-0.20%)
Sep 06, 2005
24.13
24.72
24.08
24.72
3,556
+0.60(+2.50%)
Sep 02, 2005
23.93
24.12
23.93
24.12
3,448
+0.08(+0.34%)
Sep 01, 2005
23.88
24.16
23.88
24.03
4,572
+0.16(+0.66%)
Aug 31, 2005
23.35
23.88
23.35
23.88
1,611
+0.32(+1.37%)
Aug 30, 2005
23.39
23.55
23.39
23.55
1,873
+0.01(+0.04%)
Aug 29, 2005
23.19
23.54
23.14
23.54
925
+0.36(+1.53%)
Aug 26, 2005
22.54
23.37
22.54
23.19
20,211
+0.65(+2.86%)
Aug 25, 2005
22.74
22.97
22.54
22.54
4,982
-0.21(-0.91%)
Aug 24, 2005
22.97
23.16
22.75
22.75
5,076
-0.01(-0.04%)
Aug 23, 2005
23.45
23.54
22.75
22.76
2,175
-0.18(-0.79%)
Aug 22, 2005
22.79
23.18
22.75
22.94
14,532
+0.14(+0.62%)
Aug 19, 2005
22.63
22.85
22.63
22.80
2,054
+0.33(+1.47%)
Aug 18, 2005
23.27
23.27
22.47
22.47
3,444
-0.72(-3.10%)
Aug 17, 2005
23.49
23.49
22.96
23.19
3,505
-0.11(-0.46%)
Aug 16, 2005
23.41
23.47
22.99
23.30
15,862
-0.30(-1.26%)
Aug 15, 2005
23.40
23.59
23.33
23.59
3,868
+0.30(+1.28%)
Aug 12, 2005
23.88
23.88
23.25
23.30
14,242
-0.45(-1.88%)
Aug 11, 2005
23.58
23.74
23.54
23.74
5,774
+0.12(+0.49%)
Aug 10, 2005
23.89
23.89
23.58
23.63
7,126
-0.20(-0.83%)
Aug 09, 2005
23.43
23.83
23.43
23.83
4,274
+0.28(+1.19%)
Aug 08, 2005
23.26
23.61
23.26
23.54
6,528
-0.03(-0.14%)
Aug 05, 2005
23.74
23.74
23.47
23.58
9,130
-0.21(-0.87%)
Aug 04, 2005
24.13
24.13
23.57
23.78
5,647
-0.50(-2.04%)
Aug 03, 2005
25.77
25.77
23.82
24.28
10,749
-1.73(-6.65%)
Aug 02, 2005
24.55
26.01
24.36
26.01
6,623
+1.80(+7.45%)
Aug 01, 2005
24.36
24.49
24.21
24.21
9,974
-0.33(-1.35%)
Jul 29, 2005
24.89
24.99
24.30
24.54
7,034
-0.17(-0.67%)
Jul 28, 2005
24.65
25.02
24.28
24.70
11,072
+0.10(+0.40%)
Jul 27, 2005
24.74
24.74
24.31
24.60
5,802
-0.30(-1.20%)
Jul 26, 2005
24.64
25.57
24.64
24.90
18,307
+0.17(+0.70%)
Jul 25, 2005
24.82
24.98
24.69
24.73
10,003
-0.09(-0.37%)
Jul 22, 2005
23.62
24.82
23.45
24.82
9,975
+1.51(+6.46%)
Jul 21, 2005
24.81
24.81
23.31
23.31
7,674
-1.18(-4.83%)
Jul 20, 2005
24.25
24.58
24.12
24.50
6,407
+0.12(+0.47%)
Jul 19, 2005
25.16
25.16
24.38
24.38
10,380
-0.66(-2.64%)
Jul 18, 2005
25.12
25.26
24.58
25.04
7,311
-0.12(-0.46%)
Jul 15, 2005
24.54
25.35
24.54
25.16
3,371
+0.58(+2.36%)
Jul 14, 2005
25.21
25.21
24.58
24.58
8,279
-0.35(-1.39%)
Jul 13, 2005
24.61
25.19
24.58
24.93
8,098
+0.12(+0.47%)
Jul 12, 2005
25.09
25.35
24.78
24.81
33,639
-0.17(-0.66%)
Jul 11, 2005
23.98
25.65
23.85
24.98
38,890
+1.13(+4.72%)
Jul 08, 2005
22.38
23.98
22.38
23.85
43,210
+1.56(+6.98%)
Jul 07, 2005
22.41
22.59
21.68
22.30
6,671
-0.41(-1.82%)
Jul 06, 2005
22.71
22.71
22.54
22.71
22,656
+0.05(+0.22%)
Jul 05, 2005
22.30
22.70
22.30
22.66
21,636
+0.46(+2.05%)
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
.