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, 2004
19.97
20.13
19.44
19.54
6,769
-0.52(-2.60%)
Apr 29, 2004
20.26
20.28
20.06
20.06
30,823
+0.00(+0.00%)
Apr 28, 2004
20.14
20.17
19.92
20.06
4,835
+0.00(+0.00%)
Apr 27, 2004
20.15
20.16
19.52
20.06
6,285
+0.07(+0.33%)
Apr 26, 2004
20.97
21.06
20.00
20.00
12,571
-0.85(-4.09%)
Apr 23, 2004
21.52
21.52
20.85
20.85
14,384
-0.50(-2.33%)
Apr 22, 2004
21.57
21.91
21.30
21.34
4,230
-0.16(-0.73%)
Apr 21, 2004
22.09
22.09
21.34
21.50
6,769
-0.59(-2.66%)
Apr 20, 2004
22.17
22.56
22.01
22.09
6,889
-0.36(-1.58%)
Apr 19, 2004
22.52
22.52
22.18
22.44
9,186
-0.02(-0.07%)
Apr 16, 2004
22.17
22.72
22.17
22.46
3,263
+0.17(+0.74%)
Apr 15, 2004
22.35
23.16
22.24
22.30
5,439
-0.10(-0.44%)
Apr 14, 2004
23.43
23.44
22.39
22.39
6,285
-1.50(-6.27%)
Apr 13, 2004
23.17
23.89
22.95
23.89
16,318
+0.49(+2.09%)
Apr 12, 2004
23.16
23.78
23.16
23.40
5,076
-0.22(-0.91%)
Apr 08, 2004
22.85
23.62
22.85
23.62
5,076
+0.89(+3.93%)
Apr 07, 2004
22.77
23.17
22.39
22.73
2,296
+0.31(+1.37%)
Apr 06, 2004
23.16
23.28
22.36
22.42
2,417
-0.87(-3.73%)
Apr 05, 2004
23.07
23.29
23.07
23.29
5,802
+0.26(+1.11%)
Apr 02, 2004
22.56
23.03
22.56
23.03
4,109
+0.71(+3.19%)
Apr 01, 2004
22.52
23.03
22.32
22.32
4,593
-0.21(-0.92%)
Mar 31, 2004
23.05
23.05
22.50
22.53
846
-0.53(-2.30%)
Mar 30, 2004
23.01
23.07
22.40
23.06
1,813
+0.04(+0.18%)
Mar 29, 2004
22.88
23.02
22.88
23.02
1,329
+0.65(+2.88%)
Mar 26, 2004
22.97
23.01
22.37
22.37
604
-0.31(-1.39%)
Mar 25, 2004
22.51
22.79
22.51
22.68
2,175
+0.34(+1.52%)
Mar 24, 2004
22.59
22.71
22.26
22.35
7,856
-0.42(-1.85%)
Mar 23, 2004
22.85
22.95
22.74
22.77
1,450
-0.34(-1.47%)
Mar 22, 2004
22.87
23.11
22.50
23.11
7,977
+0.39(+1.71%)
Mar 19, 2004
22.58
23.07
22.50
22.72
7,494
+0.28(+1.25%)
Mar 18, 2004
22.67
22.79
22.38
22.44
4,109
-0.42(-1.85%)
Mar 17, 2004
22.70
22.86
22.39
22.86
4,472
+0.46(+2.07%)
Mar 16, 2004
22.48
22.54
22.39
22.39
1,450
-0.09(-0.40%)
Mar 15, 2004
22.85
22.85
22.49
22.49
2,417
-0.62(-2.68%)
Mar 12, 2004
22.54
23.12
22.54
23.11
6,527
+0.56(+2.50%)
Mar 11, 2004
22.85
22.85
22.54
22.54
5,076
-0.04(-0.18%)
Mar 10, 2004
22.59
22.63
22.59
22.59
1,329
+0.04(+0.18%)
Mar 09, 2004
22.76
22.79
22.51
22.54
38,680
-0.17(-0.76%)
Mar 08, 2004
23.08
23.08
22.70
22.72
2,296
+0.02(+0.11%)
Mar 05, 2004
22.87
22.92
22.69
22.69
2,296
+0.00(+0.00%)
Mar 04, 2004
22.70
22.97
22.68
22.69
2,296
-0.31(-1.37%)
Mar 03, 2004
22.69
23.01
22.69
23.01
10,032
+0.17(+0.76%)
Mar 02, 2004
23.07
23.08
22.83
22.83
1,813
-0.23(-1.00%)
Mar 01, 2004
22.83
23.07
22.83
23.07
4,351
+0.02(+0.11%)
Feb 27, 2004
23.04
23.04
23.04
23.04
483
+0.27(+1.20%)
Feb 26, 2004
23.00
23.00
22.67
22.77
36,987
-0.23(-1.01%)
Feb 25, 2004
22.77
23.01
22.77
23.00
3,021
+0.02(+0.07%)
Feb 24, 2004
22.63
22.99
22.63
22.98
5,197
+0.36(+1.57%)
Feb 23, 2004
22.50
22.63
22.50
22.63
6,406
+0.07(+0.29%)
Feb 20, 2004
22.63
22.71
22.55
22.56
4,351
-0.22(-0.96%)
Feb 19, 2004
22.42
22.87
22.42
22.78
5,076
+0.23(+1.04%)
Feb 18, 2004
22.38
22.59
22.38
22.54
10,032
-0.21(-0.91%)
Feb 17, 2004
22.63
22.91
22.63
22.75
1,450
+0.21(+0.92%)
Feb 13, 2004
22.54
22.98
22.50
22.54
4,230
-0.20(-0.88%)
Feb 12, 2004
22.73
23.16
22.73
22.74
57,536
-0.06(-0.25%)
Feb 11, 2004
22.54
22.96
22.53
22.80
2,659
-0.14(-0.61%)
Feb 10, 2004
22.88
22.94
22.88
22.94
1,450
+0.16(+0.69%)
Feb 09, 2004
23.02
23.08
22.78
22.78
1,087
-0.28(-1.22%)
Feb 06, 2004
23.07
23.08
22.44
23.07
2,538
+0.48(+2.12%)
Feb 05, 2004
22.46
22.83
22.46
22.59
2,296
-0.28(-1.23%)
Feb 04, 2004
22.73
23.00
22.46
22.87
4,109
+0.37(+1.66%)
Feb 03, 2004
22.38
22.58
22.38
22.49
1,813
+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
.