Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 4:17AM ET - U.S. Markets open in 5 hours and 13 minutes. Dow  1.52% Nasdaq  0.00%

First Defiance Financial Corp. (FDEF)

On Feb 9: 9.64   0.00 (0.00%)

MORE ON FDEF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 9.60 9.67 9.31 9.64 12,700 9.64 8-Feb-10 9.71 9.71 9.44 9.65 20,400 9.65 5-Feb-10 9.81 9.81 9.20 9.67 34,100 9.67 4-Feb-10 10.26 10.32 9.68 9.82 34,800 9.82 3-Feb-10 10.51 10.55 10.19 10.32 11,400 10.32 2-Feb-10 10.50 10.60 10.00 10.59 62,800 10.59 1-Feb-10 10.59 10.59 10.31 10.59 19,100 10.59 29-Jan-10 10.60 10.70 10.39 10.56 40,300 10.56 28-Jan-10 10.79 10.84 10.24 10.54 27,000 10.54 27-Jan-10 10.43 10.78 10.40 10.74 13,100 10.74 26-Jan-10 10.41 10.85 10.37 10.46 18,000 10.46 25-Jan-10 10.46 10.49 10.25 10.42 16,400 10.42 22-Jan-10 10.30 10.69 10.23 10.42 26,800 10.42 21-Jan-10 10.29 10.45 10.21 10.30 37,000 10.30 20-Jan-10 10.60 10.85 9.69 10.16 43,400 10.16 19-Jan-10 10.56 10.77 10.01 10.71 22,900 10.71 15-Jan-10 11.75 11.90 10.60 10.79 33,100 10.79 14-Jan-10 11.66 11.93 11.50 11.69 10,100 11.69 13-Jan-10 11.58 11.76 11.47 11.64 11,700 11.64 12-Jan-10 11.34 11.70 11.17 11.51 19,500 11.51 11-Jan-10 11.54 11.54 11.21 11.46 20,200 11.46 8-Jan-10 11.55 11.73 11.45 11.55 20,800 11.55 7-Jan-10 11.35 11.66 11.35 11.44 14,900 11.44 6-Jan-10 11.27 11.79 11.27 11.47 25,700 11.47 5-Jan-10 11.18 11.61 11.18 11.52 21,400 11.52 4-Jan-10 11.44 11.78 11.22 11.72 12,500 11.72 31-Dec-09 11.38 11.60 11.15 11.29 12,900 11.29 30-Dec-09 11.20 11.35 10.95 11.35 13,600 11.35 29-Dec-09 11.23 11.43 11.15 11.24 9,400 11.24 28-Dec-09 11.00 11.24 10.90 11.24 7,500 11.24 24-Dec-09 11.18 11.18 10.78 10.99 2,600 10.99 23-Dec-09 11.51 11.66 11.21 11.25 15,500 11.25 22-Dec-09 11.26 11.66 11.19 11.52 23,600 11.52 21-Dec-09 10.58 11.59 10.55 11.32 23,400 11.32 18-Dec-09 10.32 10.71 10.06 10.51 64,000 10.51 17-Dec-09 10.47 10.85 10.23 10.23 23,300 10.23 16-Dec-09 10.76 10.91 10.46 10.50 21,200 10.50 15-Dec-09 10.99 11.00 10.76 10.76 16,800 10.76 14-Dec-09 10.84 11.15 10.79 10.98 9,500 10.98 11-Dec-09 11.15 11.22 10.85 10.96 10,900 10.96 10-Dec-09 11.55 11.57 11.07 11.07 27,400 11.07 9-Dec-09 11.23 11.63 10.79 11.50 13,800 11.50 8-Dec-09 11.02 11.02 10.72 10.89 18,200 10.89 7-Dec-09 10.99 11.40 10.78 11.08 32,700 11.08 4-Dec-09 11.11 11.24 10.74 10.99 10,900 10.99 3-Dec-09 11.00 11.28 10.73 10.80 9,900 10.80 2-Dec-09 10.82 11.30 10.73 10.98 13,900 10.98 1-Dec-09 10.75 10.80 10.46 10.65 21,400 10.65 30-Nov-09 11.17 11.17 10.44 10.86 27,600 10.86 27-Nov-09 11.84 11.84 11.17 11.17 13,700 11.17 25-Nov-09 12.36 12.50 11.78 11.93 16,100 11.93 24-Nov-09 12.58 12.61 11.72 12.35 25,500 12.35 23-Nov-09 12.16 12.70 12.16 12.57 10,100 12.57 20-Nov-09 12.25 12.27 11.81 12.14 14,300 12.14 19-Nov-09 12.77 13.10 11.86 12.32 29,200 12.32 18-Nov-09 12.98 12.98 12.69 12.87 4,600 12.87 17-Nov-09 12.85 12.98 12.77 12.91 8,400 12.91 16-Nov-09 12.71 13.23 12.49 13.09 42,200 13.09 13-Nov-09 12.10 13.07 12.10 12.63 26,900 12.63 12-Nov-09 13.85 13.85 11.82 12.00 51,700 12.00 11-Nov-09 14.48 14.48 13.78 13.82 19,300 13.82 10-Nov-09 14.35 14.72 14.15 14.28 22,200 14.28 9-Nov-09 14.17 14.41 14.06 14.34 19,800 14.34 6-Nov-09 14.20 14.47 14.04 14.07 31,900 14.07 5-Nov-09 14.12 14.31 14.04 14.27 26,100 14.27 4-Nov-09 14.46 14.65 14.08 14.11 37,600 14.11 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions