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 (%)
Jan 31, 2005
22.90
23.22
22.90
23.17
2,452
+0.07(+0.29%)
Jan 28, 2005
23.54
23.54
22.63
23.11
28,871
-0.17(-0.75%)
Jan 27, 2005
23.21
23.37
23.21
23.28
2,417
+0.07(+0.29%)
Jan 26, 2005
22.92
23.57
22.92
23.21
2,295
-0.02(-0.07%)
Jan 25, 2005
23.43
23.43
23.02
23.23
7,158
+0.07(+0.29%)
Jan 24, 2005
23.32
23.33
23.16
23.16
1,208
+0.00(+0.00%)
Jan 21, 2005
23.65
23.91
22.87
23.16
12,710
-0.97(-4.01%)
Jan 20, 2005
24.13
24.13
24.13
24.13
120
-0.21(-0.85%)
Jan 19, 2005
24.81
24.81
24.16
24.34
4,593
-0.39(-1.59%)
Jan 18, 2005
24.03
24.74
24.03
24.73
2,054
-0.00(-0.02%)
Jan 14, 2005
24.36
24.74
24.36
24.74
1,408
+0.20(+0.81%)
Jan 13, 2005
24.58
24.74
24.47
24.54
1,813
-0.27(-1.10%)
Jan 12, 2005
24.41
24.81
24.41
24.81
1,172
+0.21(+0.84%)
Jan 11, 2005
24.24
24.61
24.24
24.60
725
+0.00(+0.00%)
Jan 10, 2005
24.49
24.60
24.49
24.60
362
+0.23(+0.95%)
Jan 07, 2005
24.36
24.47
24.36
24.37
1,106
+0.01(+0.05%)
Jan 06, 2005
24.33
24.46
24.32
24.36
1,269
-0.04(-0.15%)
Jan 05, 2005
23.86
24.72
23.86
24.40
16,321
+0.20(+0.82%)
Jan 04, 2005
23.87
24.20
23.87
24.20
1,096
+0.12(+0.48%)
Jan 03, 2005
23.91
24.12
23.47
24.08
9,095
+0.22(+0.90%)
Dec 31, 2004
23.55
23.87
23.55
23.87
1,573
+0.09(+0.38%)
Dec 30, 2004
23.89
23.91
23.21
23.78
7,010
-0.13(-0.55%)
Dec 29, 2004
22.67
23.91
22.50
23.91
29,856
+0.62(+2.66%)
Dec 28, 2004
23.03
23.29
22.47
23.29
11,724
+0.17(+0.72%)
Dec 27, 2004
23.08
23.22
22.89
23.12
16,680
-0.00(-0.01%)
Dec 23, 2004
23.12
23.12
23.12
23.12
241
-0.02(-0.10%)
Dec 22, 2004
22.95
23.16
22.85
23.15
4,109
+0.38(+1.67%)
Dec 21, 2004
23.16
23.16
22.77
22.77
1,813
-0.40(-1.71%)
Dec 20, 2004
23.16
23.16
23.16
23.16
0
+0.00(+0.00%)
Dec 17, 2004
23.16
23.16
23.16
23.16
241
+0.39(+1.71%)
Dec 16, 2004
22.80
22.80
22.78
22.78
725
-0.38(-1.64%)
Dec 15, 2004
22.76
23.16
22.76
23.16
13,175
+0.12(+0.54%)
Dec 14, 2004
23.03
23.03
23.03
23.03
0
+0.00(+0.00%)
Dec 13, 2004
23.03
23.03
23.03
23.03
846
-0.60(-2.52%)
Dec 10, 2004
23.63
23.63
23.63
23.63
483
+0.63(+2.74%)
Dec 09, 2004
23.00
23.00
23.00
23.00
241
+0.12(+0.54%)
Dec 08, 2004
22.88
22.88
22.87
22.87
846
-0.01(-0.04%)
Dec 07, 2004
22.76
22.96
22.76
22.88
3,021
+0.02(+0.07%)
Dec 06, 2004
22.83
22.87
22.77
22.87
1,208
+0.12(+0.51%)
Dec 03, 2004
22.64
22.75
22.64
22.75
362
+0.12(+0.51%)
Dec 02, 2004
22.63
22.63
22.63
22.63
120
-0.09(-0.40%)
Dec 01, 2004
22.58
22.73
22.57
22.73
4,955
+0.09(+0.40%)
Nov 30, 2004
22.55
22.63
22.55
22.63
362
-0.07(-0.33%)
Nov 29, 2004
22.71
22.71
22.71
22.71
362
-0.02(-0.07%)
Nov 26, 2004
22.83
22.83
22.73
22.73
241
+0.18(+0.81%)
Nov 24, 2004
22.55
22.55
22.54
22.54
604
-0.18(-0.80%)
Nov 23, 2004
22.73
22.73
22.73
22.73
120
-0.01(-0.04%)
Nov 22, 2004
22.30
22.73
22.25
22.73
2,659
+0.00(+0.00%)
Nov 19, 2004
22.73
22.73
22.73
22.73
241
+0.19(+0.84%)
Nov 18, 2004
22.63
22.73
22.28
22.54
1,450
-0.07(-0.29%)
Nov 17, 2004
22.54
22.63
21.69
22.61
7,736
-0.14(-0.62%)
Nov 16, 2004
22.75
23.08
22.75
22.75
2,901
+0.19(+0.84%)
Nov 15, 2004
22.56
22.56
22.56
22.56
0
+0.00(+0.00%)
Nov 12, 2004
22.44
22.59
22.44
22.56
967
+0.18(+0.81%)
Nov 11, 2004
22.34
22.47
22.34
22.38
1,571
+0.19(+0.86%)
Nov 10, 2004
22.34
22.34
22.19
22.19
31,548
-0.14(-0.63%)
Nov 09, 2004
22.54
22.67
21.84
22.33
2,901
+0.03(+0.15%)
Nov 08, 2004
22.16
22.33
21.88
22.30
8,703
-0.15(-0.66%)
Nov 05, 2004
21.88
22.44
21.88
22.44
2,780
+0.01(+0.04%)
Nov 04, 2004
22.42
22.57
22.35
22.44
3,021
+0.02(+0.11%)
Nov 03, 2004
21.84
22.67
21.84
22.41
17,526
-0.49(-2.13%)
Nov 02, 2004
23.09
23.09
22.63
22.90
9,065
-0.02(-0.07%)
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
.