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 (%)
Apr 30, 2010
11.57
11.57
11.13
11.17
44,412
-0.40(-3.43%)
Apr 29, 2010
11.43
11.57
11.17
11.57
35,224
+0.22(+1.97%)
Apr 28, 2010
11.25
11.70
11.25
11.34
19,602
-0.15(-1.30%)
Apr 27, 2010
11.55
11.63
11.29
11.49
25,386
-0.12(-1.07%)
Apr 26, 2010
11.82
12.29
11.42
11.62
37,159
-0.16(-1.33%)
Apr 23, 2010
11.42
11.82
11.33
11.77
33,891
+0.29(+2.52%)
Apr 22, 2010
11.18
11.49
11.17
11.48
98,941
+0.30(+2.66%)
Apr 21, 2010
10.53
11.41
10.53
11.19
36,327
+0.51(+4.81%)
Apr 20, 2010
10.33
10.67
9.994
10.67
43,684
+0.31(+3.03%)
Apr 19, 2010
9.787
10.48
9.787
10.36
59,822
+0.51(+5.21%)
Apr 16, 2010
9.390
9.894
9.390
9.845
45,709
+0.46(+4.94%)
Apr 15, 2010
9.018
9.613
9.018
9.382
34,276
+0.36(+4.04%)
Apr 14, 2010
8.695
9.018
8.695
9.018
22,909
+0.41(+4.71%)
Apr 13, 2010
8.546
8.629
8.488
8.612
26,422
+0.02(+0.29%)
Apr 12, 2010
8.802
8.935
8.517
8.587
13,866
-0.20(-2.26%)
Apr 09, 2010
8.529
9.067
8.496
8.786
30,156
+0.26(+3.01%)
Apr 08, 2010
8.720
8.736
8.529
8.529
14,833
-0.21(-2.37%)
Apr 07, 2010
8.620
8.951
8.620
8.736
14,287
+0.07(+0.86%)
Apr 06, 2010
8.860
8.860
8.513
8.662
24,142
-0.29(-3.23%)
Apr 05, 2010
8.538
8.960
8.538
8.951
15,386
+0.30(+3.44%)
Apr 01, 2010
8.488
8.654
8.654
8.654
14,505
+0.28(+3.36%)
Mar 31, 2010
8.687
8.761
8.372
8.372
39,821
-0.39(-4.44%)
Mar 30, 2010
8.771
8.852
8.571
8.761
6,182
-0.02(-0.19%)
Mar 29, 2010
8.968
9.034
8.538
8.778
26,457
-0.17(-1.94%)
Mar 26, 2010
9.257
9.257
8.910
8.951
6,014
-0.24(-2.61%)
Mar 25, 2010
9.572
9.580
9.191
9.191
4,925
-0.31(-3.31%)
Mar 24, 2010
9.655
9.754
9.249
9.506
20,780
-0.24(-2.46%)
Mar 23, 2010
10.07
10.07
9.530
9.746
23,461
-0.31(-3.12%)
Mar 22, 2010
9.075
10.20
9.075
10.06
53,468
+0.91(+9.95%)
Mar 19, 2010
9.001
9.257
8.381
9.150
71,749
+0.22(+2.41%)
Mar 18, 2010
8.968
9.011
8.918
8.935
7,144
-0.11(-1.19%)
Mar 17, 2010
8.960
9.075
8.836
9.042
6,393
+0.08(+0.92%)
Mar 16, 2010
8.604
8.968
8.604
8.960
14,658
+0.35(+4.03%)
Mar 15, 2010
8.645
8.687
8.612
8.612
19,318
-0.04(-0.48%)
Mar 12, 2010
8.529
8.687
8.521
8.654
15,642
+0.09(+1.06%)
Mar 11, 2010
8.629
8.629
8.496
8.563
13,604
-0.13(-1.52%)
Mar 10, 2010
8.736
8.749
8.608
8.695
12,762
-0.07(-0.85%)
Mar 09, 2010
8.405
8.836
8.397
8.769
16,239
+0.33(+3.92%)
Mar 08, 2010
8.314
8.438
8.314
8.438
15,874
+0.09(+1.09%)
Mar 05, 2010
8.281
8.430
8.108
8.347
24,447
+0.07(+0.90%)
Mar 04, 2010
8.190
8.273
8.174
8.273
4,894
+0.10(+1.21%)
Mar 03, 2010
8.099
8.223
8.050
8.174
16,909
+0.09(+1.13%)
Mar 02, 2010
8.132
8.248
7.934
8.083
147,492
+0.01(+0.10%)
Mar 01, 2010
8.199
8.232
8.025
8.074
25,265
-0.07(-0.81%)
Feb 26, 2010
8.281
8.314
8.141
8.141
7,678
-0.14(-1.70%)
Feb 25, 2010
8.116
8.281
8.033
8.281
9,323
+0.00(+0.00%)
Feb 24, 2010
8.041
8.281
7.950
8.281
16,003
+0.20(+2.46%)
Feb 23, 2010
8.356
8.389
8.083
8.083
22,742
-0.32(-3.84%)
Feb 22, 2010
8.405
8.422
8.199
8.405
14,855
+0.02(+0.20%)
Feb 19, 2010
8.488
8.505
8.273
8.389
13,550
-0.11(-1.27%)
Feb 18, 2010
8.463
8.496
8.331
8.496
6,113
+0.00(+0.00%)
Feb 17, 2010
8.240
8.538
8.199
8.496
23,816
+0.26(+3.11%)
Feb 16, 2010
8.215
8.240
8.025
8.240
14,324
+0.08(+1.01%)
Feb 12, 2010
7.983
8.157
8.157
8.157
19,460
+0.08(+1.02%)
Feb 11, 2010
7.843
8.074
7.777
8.074
29,139
+0.19(+2.41%)
Feb 10, 2010
7.926
7.934
7.744
7.884
8,880
-0.09(-1.14%)
Feb 09, 2010
7.942
8.000
7.702
7.975
15,352
-0.01(-0.10%)
Feb 08, 2010
8.033
8.033
7.810
7.983
24,607
-0.02(-0.21%)
Feb 05, 2010
8.116
8.116
7.611
8.000
41,199
-0.12(-1.53%)
Feb 04, 2010
8.488
8.538
8.008
8.124
42,005
-0.41(-4.84%)
Feb 03, 2010
8.695
8.728
8.430
8.538
13,749
-0.22(-2.55%)
Feb 02, 2010
8.687
8.769
8.273
8.761
75,903
+0.00(+0.00%)
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
.