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 28, 2006
22.50
22.85
22.34
22.85
25,142
+0.35(+1.54%)
Apr 27, 2006
22.13
22.59
21.96
22.50
15,128
+0.17(+0.74%)
Apr 26, 2006
22.13
22.60
21.96
22.34
9,315
-0.07(-0.30%)
Apr 25, 2006
22.34
22.59
22.01
22.40
9,394
+0.14(+0.63%)
Apr 24, 2006
22.25
22.34
22.21
22.26
6,162
-0.12(-0.55%)
Apr 21, 2006
22.60
22.60
22.13
22.39
10,727
+0.11(+0.48%)
Apr 20, 2006
22.38
22.38
22.20
22.28
16,700
-0.25(-1.10%)
Apr 19, 2006
22.27
22.54
21.96
22.53
13,782
+0.31(+1.41%)
Apr 18, 2006
21.80
22.25
21.34
22.21
22,914
+0.45(+2.05%)
Apr 17, 2006
21.82
21.82
21.51
21.77
8,109
+0.05(+0.23%)
Apr 13, 2006
21.06
21.82
21.06
21.72
29,239
+0.37(+1.74%)
Apr 12, 2006
20.89
21.36
20.89
21.34
10,153
+0.33(+1.57%)
Apr 11, 2006
20.85
21.12
20.85
21.01
16,608
-0.22(-1.01%)
Apr 10, 2006
21.14
21.30
21.07
21.23
19,140
-0.01(-0.04%)
Apr 07, 2006
21.47
21.55
20.76
21.24
17,273
-0.17(-0.81%)
Apr 06, 2006
21.39
21.41
21.26
21.41
15,213
+0.00(+0.00%)
Apr 05, 2006
21.30
21.44
21.10
21.41
12,957
+0.15(+0.70%)
Apr 04, 2006
21.44
21.49
21.14
21.26
15,481
-0.11(-0.50%)
Apr 03, 2006
21.64
21.83
21.16
21.37
14,158
-0.42(-1.94%)
Mar 31, 2006
21.56
21.85
21.43
21.79
17,173
+0.22(+1.04%)
Mar 30, 2006
21.68
21.68
21.42
21.57
5,792
-0.08(-0.38%)
Mar 29, 2006
21.55
21.74
21.25
21.65
20,229
+0.26(+1.24%)
Mar 28, 2006
21.41
21.51
21.24
21.39
8,752
+0.02(+0.08%)
Mar 27, 2006
21.43
21.43
21.22
21.37
17,003
-0.06(-0.27%)
Mar 24, 2006
21.53
21.82
21.28
21.43
4,618
-0.26(-1.18%)
Mar 23, 2006
21.51
21.68
21.43
21.68
13,417
+0.24(+1.12%)
Mar 22, 2006
21.20
21.54
21.14
21.44
15,472
+0.22(+1.01%)
Mar 21, 2006
21.22
21.58
21.10
21.23
39,393
-0.19(-0.89%)
Mar 20, 2006
21.80
21.80
21.15
21.42
19,760
-0.23(-1.07%)
Mar 17, 2006
22.14
22.14
21.64
21.65
54,956
-0.38(-1.73%)
Mar 16, 2006
22.01
22.14
21.84
22.03
6,379
+0.03(+0.15%)
Mar 15, 2006
21.51
22.09
21.35
22.00
32,114
+0.41(+1.92%)
Mar 14, 2006
21.42
21.62
21.28
21.58
10,967
+0.29(+1.36%)
Mar 13, 2006
21.55
21.55
21.19
21.29
17,881
+0.09(+0.43%)
Mar 10, 2006
21.14
21.35
21.01
21.20
8,037
-0.02(-0.08%)
Mar 09, 2006
21.65
21.65
21.22
21.22
11,305
-0.12(-0.58%)
Mar 08, 2006
21.85
21.85
21.34
21.34
18,756
-0.56(-2.57%)
Mar 07, 2006
21.92
22.10
21.51
21.91
39,851
-0.14(-0.64%)
Mar 06, 2006
22.51
22.65
21.94
22.05
12,897
-0.64(-2.81%)
Mar 03, 2006
22.65
22.68
22.48
22.68
10,412
-0.01(-0.04%)
Mar 02, 2006
22.79
23.14
22.46
22.69
31,964
-0.46(-1.97%)
Mar 01, 2006
22.83
23.15
22.53
23.15
3,337
+0.32(+1.41%)
Feb 28, 2006
23.69
23.58
22.65
22.83
16,463
-0.87(-3.67%)
Feb 27, 2006
22.39
23.90
22.39
23.69
17,779
+1.56(+7.07%)
Feb 24, 2006
22.13
22.14
22.13
22.13
15,944
-0.29(-1.29%)
Feb 23, 2006
22.39
22.51
22.13
22.42
6,368
-0.08(-0.37%)
Feb 22, 2006
22.09
22.50
22.09
22.50
5,630
+0.37(+1.68%)
Feb 21, 2006
22.39
22.39
22.11
22.13
3,384
-0.21(-0.93%)
Feb 17, 2006
22.51
22.51
22.22
22.34
3,724
+0.00(+0.00%)
Feb 16, 2006
22.42
22.42
22.14
22.34
11,483
+0.00(+0.00%)
Feb 15, 2006
22.34
22.34
22.19
22.34
5,189
+0.21(+0.93%)
Feb 14, 2006
22.31
22.34
22.13
22.13
26,395
-0.17(-0.74%)
Feb 13, 2006
22.32
22.32
22.12
22.30
4,809
+0.06(+0.26%)
Feb 10, 2006
22.13
22.24
21.77
22.24
23,055
+0.11(+0.49%)
Feb 09, 2006
22.53
22.53
22.13
22.13
2,781
-0.41(-1.84%)
Feb 08, 2006
22.42
22.54
22.42
22.54
616
+0.21(+0.93%)
Feb 07, 2006
22.54
22.54
22.34
22.34
8,595
-0.03(-0.15%)
Feb 06, 2006
22.59
22.59
22.37
22.37
3,145
-0.50(-2.21%)
Feb 03, 2006
22.58
22.87
22.49
22.87
4,344
+0.13(+0.58%)
Feb 02, 2006
22.54
22.74
22.34
22.74
10,814
-0.05(-0.22%)
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
.