| FIRST DEFIANCE FIN Add to My Watchlist | (NSDQ: FDEF) |
| First Defiance | 9.64 | -0.01 (-0.10%) | 12,701 |
| Historical Data for FDEF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.60 | 9.67 | 9.31 | 12,701 | 9.64 | -0.01 -0.10% |
| 02/08/10 | 9.71 | 9.71 | 9.44 | 20,358 | 9.65 | -0.02 -0.21% |
| 02/05/10 | 9.81 | 9.81 | 9.20 | 34,084 | 9.67 | -0.15 -1.53% |
| 02/04/10 | 10.26 | 10.32 | 9.68 | 34,751 | 9.82 | -0.50 -4.84% |
| 02/03/10 | 10.51 | 10.55 | 10.19 | 11,375 | 10.32 | -0.27 -2.55% |
| 02/02/10 | 10.50 | 10.60 | 10.00 | 62,795 | 10.59 | 0.00 0.00% |
| 02/01/10 | 10.59 | 10.59 | 10.31 | 19,027 | 10.59 | +0.03 +0.28% |
| 01/29/10 | 10.60 | 10.70 | 10.39 | 40,281 | 10.56 | +0.02 +0.19% |
| 01/28/10 | 10.79 | 10.84 | 10.24 | 26,942 | 10.54 | -0.20 -1.86% |
| 01/27/10 | 10.43 | 10.78 | 10.40 | 13,075 | 10.74 | +0.28 +2.68% |
| 01/26/10 | 10.41 | 10.85 | 10.37 | 17,913 | 10.46 | +0.04 +0.38% |
| 01/25/10 | 10.46 | 10.49 | 10.25 | 16,388 | 10.42 | 0.00 0.00% |
| 01/22/10 | 10.30 | 10.69 | 10.23 | 26,786 | 10.42 | +0.12 +1.17% |
| 01/21/10 | 10.29 | 10.45 | 10.21 | 36,970 | 10.30 | +0.14 +1.38% |
| 01/20/10 | 10.60 | 10.85 | 9.69 | 43,373 | 10.16 | -0.55 -5.14% |
| 01/19/10 | 10.56 | 10.77 | 10.01 | 22,836 | 10.71 | -0.08 -0.74% |
| 01/18/10 | 10.79 | 10.79 | 10.79 | 0 | 10.79 | 0.00 0.00% |
| 01/15/10 | 11.75 | 11.90 | 10.60 | 33,072 | 10.79 | -0.90 -7.70% |
| 01/14/10 | 11.66 | 11.93 | 11.50 | 10,036 | 11.69 | +0.05 +0.43% |
| 01/13/10 | 11.58 | 11.76 | 11.47 | 11,697 | 11.64 | +0.13 +1.13% |
| 01/12/10 | 11.34 | 11.70 | 11.17 | 19,416 | 11.51 | +0.05 +0.44% |
| 01/11/10 | 11.54 | 11.54 | 11.21 | 20,176 | 11.46 | -0.09 -0.78% |
| 01/08/10 | 11.55 | 11.73 | 11.45 | 20,780 | 11.55 | +0.11 +0.96% |
| 01/07/10 | 11.35 | 11.66 | 11.35 | 14,892 | 11.44 | -0.03 -0.26% |
| 01/06/10 | 11.27 | 11.79 | 11.27 | 25,647 | 11.47 | -0.05 -0.43% |
| 01/05/10 | 11.18 | 11.61 | 11.18 | 21,487 | 11.52 | -0.20 -1.71% |
| 01/04/10 | 11.44 | 11.78 | 11.22 | 12,451 | 11.72 | +0.43 +3.81% |
| 01/01/10 | 11.29 | 11.29 | 11.29 | 0 | 11.29 | 0.00 0.00% |
| 12/31/09 | 11.38 | 11.60 | 11.15 | 12,831 | 11.29 | -0.06 -0.53% |
| 12/30/09 | 11.20 | 11.35 | 10.95 | 13,585 | 11.35 | +0.11 +0.98% |
| 12/29/09 | 11.23 | 11.43 | 11.15 | 9,355 | 11.24 | 0.00 0.00% |
| 12/28/09 | 11.00 | 11.24 | 10.90 | 7,485 | 11.24 | +0.25 +2.27% |
| 12/25/09 | 11.18 | 11.18 | 10.78 | 2,554 | 10.99 | 0.00 0.00% |
| 12/24/09 | 11.18 | 11.18 | 10.78 | 2,554 | 10.99 | -0.26 -2.31% |
| 12/23/09 | 11.51 | 11.66 | 11.21 | 15,460 | 11.25 | -0.27 -2.34% |
| 12/22/09 | 11.26 | 11.66 | 11.19 | 23,539 | 11.52 | +0.20 +1.77% |
| 12/21/09 | 10.58 | 11.59 | 10.54 | 23,315 | 11.32 | +0.81 +7.71% |
| 12/18/09 | 10.32 | 10.71 | 10.06 | 63,911 | 10.51 | +0.28 +2.74% |
| 12/17/09 | 10.47 | 10.85 | 10.23 | 23,300 | 10.23 | -0.27 -2.57% |
| 12/16/09 | 10.76 | 10.91 | 10.46 | 21,184 | 10.50 | -0.26 -2.42% |
| 12/15/09 | 10.99 | 11.00 | 10.76 | 16,799 | 10.76 | -0.22 -2.00% |
| 12/14/09 | 10.84 | 11.15 | 10.79 | 9,462 | 10.98 | +0.02 +0.18% |
| 12/11/09 | 11.15 | 11.22 | 10.85 | 10,807 | 10.96 | -0.11 -0.99% |
| 12/10/09 | 11.55 | 11.57 | 11.07 | 32,289 | 11.07 | -0.43 -3.74% |
| 12/09/09 | 10.79 | 11.63 | 10.79 | 13,710 | 11.50 | +0.61 +5.60% |
| 12/08/09 | 11.02 | 11.02 | 10.72 | 18,110 | 10.89 | -0.19 -1.71% |
| 12/07/09 | 10.99 | 11.40 | 10.78 | 32,642 | 11.08 | +0.09 +0.82% |
| 12/04/09 | 11.11 | 11.24 | 10.74 | 10,844 | 10.99 | +0.19 +1.76% |
| 12/03/09 | 11.00 | 11.28 | 10.73 | 9,884 | 10.80 | -0.18 -1.64% |
| 12/02/09 | 10.82 | 11.30 | 10.73 | 13,859 | 10.98 | +0.33 +3.10% |
| \/ Download Data To Spreadsheet | ||||||
