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, 2009
8.860
8.860
8.480
8.521
14,334
-0.28(-3.20%)
Apr 29, 2009
8.604
8.861
8.356
8.802
14,680
+0.00(+0.00%)
Apr 28, 2009
8.356
8.811
7.669
8.802
18,452
+0.37(+4.42%)
Apr 27, 2009
10.28
10.28
8.372
8.430
49,004
-1.70(-16.82%)
Apr 24, 2009
9.109
10.42
9.109
10.13
60,576
+1.03(+11.36%)
Apr 23, 2009
7.992
9.100
7.992
9.100
42,219
+1.14(+14.29%)
Apr 22, 2009
7.719
8.050
7.719
7.963
18,768
+0.25(+3.27%)
Apr 21, 2009
7.884
8.124
7.586
7.710
20,829
+0.08(+1.08%)
Apr 20, 2009
7.429
7.630
7.040
7.628
20,033
+0.73(+10.55%)
Apr 17, 2009
6.742
6.900
6.560
6.900
8,197
+0.16(+2.33%)
Apr 16, 2009
6.627
6.742
6.536
6.742
7,682
+0.10(+1.49%)
Apr 15, 2009
6.734
6.734
6.618
6.643
10,102
+0.07(+1.01%)
Apr 14, 2009
6.620
6.741
6.577
6.577
3,215
-0.04(-0.62%)
Apr 13, 2009
6.618
6.809
6.618
6.618
8,212
-0.10(-1.49%)
Apr 09, 2009
6.825
7.024
6.709
6.718
9,823
+0.18(+2.80%)
Apr 08, 2009
6.403
6.809
6.321
6.536
5,959
-0.07(-1.00%)
Apr 07, 2009
6.196
6.726
6.056
6.602
9,203
-0.02(-0.25%)
Apr 06, 2009
5.874
7.032
5.874
6.618
38,284
+0.75(+12.83%)
Apr 03, 2009
5.460
5.874
5.460
5.866
21,118
+0.32(+5.82%)
Apr 02, 2009
5.286
5.675
5.286
5.543
15,829
+0.33(+6.35%)
Apr 01, 2009
5.047
5.344
5.047
5.212
3,911
+0.18(+3.62%)
Mar 31, 2009
5.129
5.419
4.972
5.030
7,618
+0.06(+1.16%)
Mar 30, 2009
5.171
5.171
4.972
4.972
9,609
-0.36(-6.82%)
Mar 26, 2009
4.881
5.369
4.881
5.336
24,809
+0.46(+9.32%)
Mar 25, 2009
4.550
4.964
4.550
4.881
32,028
+0.20(+4.24%)
Mar 24, 2009
4.550
4.740
4.547
4.683
46,514
+0.19(+4.24%)
Mar 23, 2009
4.352
4.666
4.352
4.492
18,788
-0.05(-1.09%)
Mar 20, 2009
4.757
4.757
4.451
4.542
17,936
-0.26(-5.34%)
Mar 19, 2009
4.716
4.947
4.683
4.798
11,664
+0.17(+3.57%)
Mar 18, 2009
4.343
4.716
4.343
4.633
42,785
+0.11(+2.38%)
Mar 17, 2009
4.352
4.525
4.302
4.525
20,342
+0.18(+4.19%)
Mar 16, 2009
4.476
4.625
4.343
4.343
8,989
-0.01(-0.19%)
Mar 13, 2009
5.104
5.171
4.352
4.352
61,114
-0.28(-6.07%)
Mar 12, 2009
4.070
4.831
4.070
4.633
18,904
+0.75(+19.40%)
Mar 11, 2009
3.814
3.963
3.640
3.880
15,189
+0.10(+2.63%)
Mar 10, 2009
3.400
4.012
3.400
3.781
12,338
+0.43(+12.84%)
Mar 09, 2009
3.466
3.466
3.111
3.351
22,352
-0.16(-4.48%)
Mar 06, 2009
3.615
3.930
3.450
3.508
21,726
+0.01(+0.24%)
Mar 05, 2009
4.244
4.244
3.326
3.499
28,829
-0.46(-11.51%)
Mar 04, 2009
4.004
4.178
3.797
3.954
24,386
-0.31(-7.18%)
Mar 02, 2009
4.352
4.360
4.188
4.261
33,707
-0.02(-0.58%)
Feb 27, 2009
4.343
4.393
4.261
4.285
22,115
-0.04(-0.96%)
Feb 26, 2009
4.219
4.418
4.211
4.327
79,423
+0.14(+3.36%)
Feb 25, 2009
4.194
4.269
4.128
4.186
23,841
+0.10(+2.43%)
Feb 24, 2009
3.764
4.252
3.756
4.087
20,187
+0.22(+5.78%)
Feb 23, 2009
4.567
4.567
3.648
3.863
18,917
-0.76(-16.46%)
Feb 20, 2009
4.798
4.798
4.410
4.625
6,841
-0.21(-4.28%)
Feb 19, 2009
4.765
4.831
4.649
4.831
13,076
-0.07(-1.35%)
Feb 18, 2009
4.964
4.964
4.889
4.898
2,852
-0.10(-1.99%)
Feb 17, 2009
4.980
5.237
4.939
4.997
13,628
-0.02(-0.49%)
Feb 13, 2009
5.021
5.129
4.964
5.022
17,240
-0.02(-0.49%)
Feb 12, 2009
5.047
5.171
5.005
5.047
21,515
+0.00(+0.00%)
Feb 11, 2009
5.129
5.129
4.980
5.047
54,594
-0.02(-0.41%)
Feb 10, 2009
5.063
5.080
5.047
5.067
2,253
+0.01(+0.25%)
Feb 09, 2009
5.146
5.278
5.047
5.055
10,693
+0.01(+0.16%)
Feb 06, 2009
5.138
5.194
5.005
5.047
8,456
-0.05(-0.97%)
Feb 05, 2009
5.190
5.435
5.088
5.096
10,864
+0.03(+0.65%)
Feb 04, 2009
5.138
5.187
4.931
5.063
22,581
+0.08(+1.66%)
Feb 03, 2009
5.775
5.775
4.980
4.980
17,316
-0.98(-16.39%)
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
.