Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Defiance Finl (NQ: FDEF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2009	5.791	5.957	5.419	5.957	6,029	+0.27(+4.80%)
Jan 30, 2009	6.213	6.213	5.684	5.684	22,513	-0.53(-8.52%)
Jan 29, 2009	6.412	6.420	6.205	6.213	5,166	-0.08(-1.31%)
Jan 28, 2009	6.329	6.329	6.205	6.296	16,109	+0.08(+1.33%)
Jan 27, 2009	6.494	6.510	6.205	6.213	4,460	-0.16(-2.47%)
Jan 26, 2009	6.362	6.817	6.246	6.370	55,781	+0.21(+3.42%)
Jan 23, 2009	6.395	6.395	6.064	6.160	13,176	-0.05(-0.86%)
Jan 22, 2009	6.685	6.693	6.205	6.213	63,096	-0.33(-5.06%)
Jan 21, 2009	6.585	6.811	6.287	6.544	12,928	+0.24(+3.78%)
Jan 20, 2009	6.387	6.585	6.279	6.306	8,538	-0.11(-1.65%)
Jan 16, 2009	6.577	6.577	6.412	6.412	2,901	-0.21(-3.12%)
Jan 15, 2009	6.602	6.618	6.599	6.618	3,215	+0.02(+0.29%)
Jan 14, 2009	6.618	6.623	6.599	6.599	4,938	+0.09(+1.36%)
Jan 13, 2009	7.197	7.239	6.486	6.511	5,655	-0.43(-6.20%)
Jan 12, 2009	7.073	7.133	6.792	6.941	11,530	-0.13(-1.87%)
Jan 09, 2009	7.040	7.106	6.825	7.073	8,178	+0.00(+0.00%)
Jan 08, 2009	6.958	7.073	6.951	7.073	2,901	+0.02(+0.23%)
Jan 07, 2009	6.817	7.065	6.718	7.057	7,809	-0.27(-3.72%)
Jan 06, 2009	7.065	7.404	7.040	7.330	15,420	+0.03(+0.45%)
Jan 05, 2009	6.461	7.297	6.461	7.297	9,343	+0.89(+13.81%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First Defiance Finl (NQ: FDEF )

Historical Prices