Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.188 7.237 7.082 7.166 159,602 +0.00(+0.00%)
Oct 28, 2005 7.017 7.182 6.952 7.166 67,518 +0.18(+2.64%)
Oct 27, 2005 6.956 7.059 6.956 6.982 43,373 +0.03(+0.42%)
Oct 26, 2005 7.192 7.285 6.842 6.952 391,656 -0.20(-2.80%)
Oct 25, 2005 7.198 7.302 7.134 7.153 60,056 -0.12(-1.60%)
Oct 24, 2005 7.195 7.276 7.020 7.269 85,636 +0.07(+1.03%)
Oct 21, 2005 7.163 7.231 7.143 7.195 272,378 +0.05(+0.68%)
Oct 20, 2005 7.075 7.146 6.972 7.146 20,124 -0.03(-0.45%)
Oct 19, 2005 7.001 7.195 6.991 7.179 26,387 +0.11(+1.60%)
Oct 18, 2005 7.214 7.214 6.923 7.066 31,464 -0.10(-1.35%)
Oct 17, 2005 7.179 7.195 7.037 7.163 19,848 +0.02(+0.27%)
Oct 14, 2005 6.969 7.143 6.875 7.143 26,266 +0.21(+3.08%)
Oct 13, 2005 6.755 6.936 6.755 6.930 49,633 +0.11(+1.66%)
Oct 12, 2005 6.645 6.849 6.551 6.817 24,077 +0.11(+1.69%)
Oct 11, 2005 6.784 6.849 6.551 6.703 26,310 -0.03(-0.43%)
Oct 10, 2005 6.694 6.781 6.568 6.733 26,157 +0.12(+1.86%)
Oct 07, 2005 6.652 6.694 6.548 6.610 41,819 +0.04(+0.59%)
Oct 06, 2005 6.855 6.933 6.564 6.571 58,841 -0.28(-4.06%)
Oct 05, 2005 6.956 7.024 6.823 6.849 37,737 -0.16(-2.31%)
Oct 04, 2005 7.143 7.195 7.011 7.011 15,437 -0.12(-1.68%)
Oct 03, 2005 7.062 7.140 6.975 7.130 70,607 +0.11(+1.61%)
Sep 30, 2005 7.037 7.043 6.972 7.017 28,319 +0.02(+0.23%)
Sep 29, 2005 6.888 7.130 6.885 7.001 13,229 +0.06(+0.93%)
Sep 28, 2005 7.001 7.004 6.862 6.936 11,397 +0.01(+0.19%)
Sep 27, 2005 7.263 7.263 6.923 6.923 16,896 -0.27(-3.82%)
Sep 26, 2005 7.276 7.311 7.117 7.198 22,560 +0.00(+0.04%)
Sep 23, 2005 7.195 7.195 7.079 7.195 8,813 +0.19(+2.68%)
Sep 22, 2005 7.007 7.069 6.872 7.007 33,468 +0.05(+0.74%)
Sep 21, 2005 6.972 7.004 6.910 6.956 19,352 -0.20(-2.80%)
Sep 20, 2005 7.176 7.289 6.985 7.156 255,644 +0.05(+0.64%)
Sep 19, 2005 7.250 7.273 7.111 7.111 10,334 -0.09(-1.30%)
Sep 16, 2005 7.134 7.253 6.965 7.205 121,066 +0.13(+1.83%)
Sep 15, 2005 7.111 7.111 7.001 7.075 21,170 -0.10(-1.44%)
Sep 14, 2005 7.153 7.243 7.104 7.179 21,569 -0.03(-0.45%)
Sep 13, 2005 7.182 7.311 7.114 7.211 23,634 -0.04(-0.49%)
Sep 12, 2005 7.098 7.256 7.046 7.247 19,129 +0.13(+1.77%)
Sep 09, 2005 7.211 7.234 7.091 7.121 8,089 -0.09(-1.26%)
Sep 08, 2005 7.214 7.260 7.179 7.211 6,777 -0.07(-0.93%)
Sep 07, 2005 7.256 7.337 7.224 7.279 16,390 -0.03(-0.35%)
Sep 06, 2005 7.059 7.305 7.049 7.305 14,474 +0.25(+3.58%)
Sep 02, 2005 6.885 7.053 6.880 7.053 12,364 +0.09(+1.35%)
Sep 01, 2005 7.434 7.454 6.878 6.959 40,333 -0.40(-5.45%)
Aug 31, 2005 7.108 7.434 7.108 7.360 18,431 +0.19(+2.62%)
Aug 30, 2005 7.072 7.172 7.040 7.172 14,338 +0.03(+0.41%)
Aug 29, 2005 6.975 7.169 6.939 7.143 13,136 +0.11(+1.52%)
Aug 26, 2005 7.201 7.201 6.952 7.037 24,951 -0.17(-2.33%)
Aug 25, 2005 7.247 7.247 7.159 7.205 15,411 +0.03(+0.41%)
Aug 24, 2005 7.188 7.321 7.176 7.176 23,369 +0.03(+0.36%)
Aug 23, 2005 7.011 7.234 6.978 7.150 20,857 +0.21(+3.08%)
Aug 22, 2005 6.875 6.936 6.807 6.936 33,532 +0.13(+1.95%)
Aug 19, 2005 6.920 6.991 6.765 6.804 11,207 -0.13(-1.82%)
Aug 18, 2005 6.901 7.053 6.862 6.930 22,959 +0.02(+0.33%)
Aug 17, 2005 7.027 7.027 6.781 6.907 25,164 -0.20(-2.78%)
Aug 16, 2005 7.392 7.496 7.104 7.104 15,240 -0.36(-4.81%)
Aug 15, 2005 7.431 7.489 7.357 7.463 136,629 -0.04(-0.52%)
Aug 12, 2005 7.534 7.758 7.499 7.502 54,852 -0.04(-0.51%)
Aug 11, 2005 7.486 7.664 7.273 7.541 29,905 +0.03(+0.34%)
Aug 10, 2005 7.437 7.664 7.421 7.515 32,869 +0.15(+2.06%)
Aug 09, 2005 7.324 7.489 7.250 7.363 17,780 +0.12(+1.61%)
Aug 08, 2005 7.480 7.483 7.237 7.247 12,327 -0.16(-2.23%)
Aug 05, 2005 7.428 7.577 7.389 7.412 24,533 +0.05(+0.75%)
Aug 04, 2005 7.664 7.664 7.302 7.357 47,087 -0.20(-2.61%)
Aug 03, 2005 7.454 7.664 7.234 7.554 59,180 +0.10(+1.34%)
Aug 02, 2005 7.121 7.470 7.108 7.454 76,790 +0.32(+4.44%)
Aug 01, 2005 7.143 7.172 7.085 7.137 22,196 -0.00(-0.05%)
Jul 29, 2005 7.030 7.140 7.001 7.140 20,301 +0.10(+1.47%)
Jul 28, 2005 6.904 7.195 6.875 7.037 15,996 +0.18(+2.64%)
Jul 27, 2005 6.791 6.888 6.742 6.855 15,546 +0.06(+0.86%)
Jul 26, 2005 6.807 6.888 6.723 6.797 19,250 -0.07(-1.08%)
Jul 25, 2005 6.894 6.949 6.862 6.872 14,781 -0.02(-0.23%)
Jul 22, 2005 6.726 6.904 6.678 6.888 32,830 +0.19(+2.80%)
Jul 21, 2005 6.629 6.713 6.429 6.700 59,391 +0.02(+0.34%)
Jul 20, 2005 6.425 6.678 6.422 6.678 10,513 +0.20(+3.15%)
Jul 19, 2005 6.341 6.522 6.341 6.474 15,205 +0.21(+3.41%)
Jul 18, 2005 6.390 6.390 6.247 6.260 10,842 -0.13(-1.97%)
Jul 15, 2005 6.306 6.406 6.306 6.387 16,035 -0.02(-0.25%)
Jul 14, 2005 6.561 6.623 6.403 6.403 22,414 -0.16(-2.41%)
Jul 13, 2005 6.539 6.655 6.539 6.561 14,280 -0.04(-0.64%)
Jul 12, 2005 6.629 6.694 6.600 6.603 13,595 -0.04(-0.63%)
Jul 11, 2005 6.500 6.645 6.500 6.645 43,102 +0.07(+1.01%)
Jul 08, 2005 6.432 6.613 6.432 6.579 17,144 +0.12(+1.88%)
Jul 07, 2005 6.435 6.464 6.306 6.458 6,777 +0.00(+0.00%)
Jul 06, 2005 6.464 6.526 6.458 6.458 18,287 -0.04(-0.65%)
Jul 05, 2005 6.503 6.503 6.425 6.500 44,995 +0.12(+1.88%)
Jul 01, 2005 6.516 6.516 6.341 6.380 10,205 -0.07(-1.15%)
Jun 30, 2005 6.500 6.500 6.390 6.454 20,727 -0.05(-0.70%)
Jun 29, 2005 6.467 6.571 6.441 6.500 16,722 +0.05(+0.75%)
Jun 28, 2005 6.209 6.451 6.018 6.451 41,861 +0.31(+5.11%)
Jun 27, 2005 6.264 6.293 6.138 6.138 23,647 -0.26(-4.00%)
Jun 24, 2005 6.154 6.393 5.901 6.393 236,572 +0.18(+2.86%)
Jun 23, 2005 6.247 6.322 6.215 6.215 13,535 -0.09(-1.44%)
Jun 22, 2005 6.325 6.325 6.273 6.306 9,527 +0.03(+0.41%)
Jun 21, 2005 6.290 6.306 6.222 6.280 20,769 +0.02(+0.31%)
Jun 20, 2005 6.273 6.306 6.193 6.260 32,549 +0.01(+0.16%)
Jun 17, 2005 6.341 6.341 6.251 6.251 78,957 -0.06(-0.92%)
Jun 16, 2005 6.215 6.309 6.215 6.309 11,084 +0.03(+0.41%)
Jun 15, 2005 6.302 6.306 6.212 6.283 27,579 +0.03(+0.52%)
Jun 14, 2005 6.273 6.277 6.231 6.251 9,994 -0.02(-0.36%)
Jun 13, 2005 6.144 6.280 6.144 6.273 23,812 +0.06(+0.94%)
Jun 10, 2005 6.238 6.273 6.173 6.215 29,323 -0.03(-0.41%)
Jun 09, 2005 6.125 6.241 6.125 6.241 5,826 +0.13(+2.17%)
Jun 08, 2005 6.053 6.167 6.024 6.108 12,863 -0.05(-0.79%)
Jun 07, 2005 5.998 6.225 5.982 6.157 27,447 +0.15(+2.53%)
Jun 06, 2005 6.037 6.115 5.998 6.005 74,353 -0.00(-0.05%)
Jun 03, 2005 5.982 6.092 5.853 6.008 16,372 +0.06(+1.03%)
Jun 02, 2005 5.840 5.956 5.840 5.947 61,907 -0.03(-0.54%)
Jun 01, 2005 5.892 5.982 5.853 5.979 43,271 +0.01(+0.16%)
May 31, 2005 6.089 6.089 5.895 5.969 51,714 -0.01(-0.22%)
May 27, 2005 6.086 6.086 5.969 5.982 121,426 -0.01(-0.11%)
May 26, 2005 5.779 5.989 5.749 5.989 12,366 +0.16(+2.66%)
May 25, 2005 5.811 5.837 5.811 5.834 9,439 -0.03(-0.44%)
May 24, 2005 5.892 5.892 5.821 5.859 23,657 +0.02(+0.33%)
May 23, 2005 5.724 5.876 5.724 5.840 20,867 +0.01(+0.22%)
May 20, 2005 5.882 5.882 5.821 5.827 9,284 +0.06(+1.07%)
May 19, 2005 5.963 6.044 5.759 5.766 64,062 -0.14(-2.41%)
May 18, 2005 5.772 5.998 5.711 5.908 26,208 +0.18(+3.22%)
May 17, 2005 5.885 5.885 5.724 5.724 149,919 -0.07(-1.17%)
May 16, 2005 5.863 5.940 5.766 5.792 49,529 -0.08(-1.32%)
May 13, 2005 5.901 5.986 5.869 5.869 19,359 -0.07(-1.20%)
May 12, 2005 5.963 6.044 5.940 5.940 19,688 +0.02(+0.38%)
May 11, 2005 5.982 6.008 5.918 5.918 22,764 -0.10(-1.72%)
May 10, 2005 5.956 6.021 5.927 6.021 11,179 -0.02(-0.32%)
May 09, 2005 6.079 6.079 5.953 6.041 13,677 +0.04(+0.70%)
May 06, 2005 6.079 6.079 5.995 5.998 10,912 -0.03(-0.54%)
May 05, 2005 6.121 6.121 5.995 6.031 15,133 -0.05(-0.75%)
May 04, 2005 5.995 6.076 5.905 6.076 31,227 +0.10(+1.68%)
May 03, 2005 5.934 5.992 5.914 5.976 28,249 -0.07(-1.23%)
May 02, 2005 6.028 6.050 5.969 6.050 19,468 +0.02(+0.38%)
Apr 29, 2005 5.924 6.028 5.901 6.028 30,441 +0.05(+0.76%)
Apr 28, 2005 5.986 6.005 5.940 5.982 18,287 -0.05(-0.86%)
Apr 27, 2005 5.908 6.034 5.908 6.034 12,429 +0.02(+0.27%)
Apr 26, 2005 5.963 6.031 5.937 6.018 39,015 +0.02(+0.32%)
Apr 25, 2005 5.931 6.034 5.931 5.998 29,745 +0.02(+0.27%)
Apr 22, 2005 5.691 5.982 5.633 5.982 139,071 +0.21(+3.64%)
Apr 21, 2005 5.607 5.814 5.601 5.772 44,199 +0.16(+2.94%)
Apr 20, 2005 5.458 5.640 5.423 5.607 60,715 +0.14(+2.48%)
Apr 19, 2005 5.562 5.562 5.471 5.471 45,853 -0.01(-0.18%)
Apr 18, 2005 5.575 5.627 5.397 5.481 57,603 -0.03(-0.59%)
Apr 15, 2005 5.559 5.652 5.465 5.513 24,573 -0.05(-0.99%)
Apr 14, 2005 5.740 5.740 5.568 5.568 34,330 -0.12(-2.16%)
Apr 13, 2005 5.808 5.808 5.682 5.691 151,874 -0.07(-1.29%)
Apr 12, 2005 5.707 5.801 5.614 5.766 46,544 +0.05(+0.79%)
Apr 11, 2005 5.814 5.814 5.720 5.720 14,456 -0.05(-0.84%)
Apr 08, 2005 5.885 5.885 5.769 5.769 39,039 -0.08(-1.44%)
Apr 07, 2005 5.866 5.901 5.837 5.853 12,408 -0.02(-0.28%)
Apr 06, 2005 5.869 5.885 5.846 5.869 18,025 +0.01(+0.22%)
Apr 05, 2005 5.817 5.856 5.762 5.856 31,494 +0.11(+1.91%)
Apr 04, 2005 5.817 5.817 5.698 5.746 76,023 -0.07(-1.28%)
Apr 01, 2005 5.775 5.837 5.756 5.821 69,410 -0.05(-0.94%)
Mar 31, 2005 5.711 5.882 5.711 5.876 112,944 +0.05(+0.94%)
Mar 30, 2005 5.769 5.859 5.678 5.821 149,752 -0.01(-0.17%)
Mar 29, 2005 6.034 6.218 5.685 5.830 102,303 +1.36(+30.46%)
Mar 28, 2005 4.576 4.576 4.456 4.469 43,999 -0.10(-2.19%)
Mar 24, 2005 4.655 4.655 4.569 4.569 21,003 -0.01(-0.24%)
Mar 23, 2005 4.476 4.595 4.449 4.580 15,369 +0.05(+1.21%)
Mar 22, 2005 4.697 4.764 4.486 4.526 107,323 -0.11(-2.47%)
Mar 21, 2005 4.429 4.684 4.429 4.640 193,169 +0.27(+6.07%)
Mar 18, 2005 4.367 4.447 4.276 4.375 111,680 +0.05(+1.18%)
Mar 17, 2005 4.285 4.331 4.278 4.324 40,452 -0.00(-0.04%)
Mar 16, 2005 4.342 4.373 4.309 4.325 22,905 -0.01(-0.34%)
Mar 15, 2005 4.335 4.340 4.295 4.340 14,163 +0.04(+0.89%)
Mar 14, 2005 4.309 4.360 4.302 4.302 92,962 -0.02(-0.50%)
Mar 11, 2005 4.344 4.391 4.320 4.324 113,935 -0.05(-1.25%)
Mar 10, 2005 4.404 4.404 4.365 4.378 12,858 +0.01(+0.25%)
Mar 09, 2005 4.378 4.406 4.367 4.367 17,970 -0.04(-0.87%)
Mar 08, 2005 4.402 4.444 4.382 4.406 52,571 +0.00(+0.04%)
Mar 07, 2005 4.404 4.416 4.375 4.404 13,637 +0.00(+0.00%)
Mar 04, 2005 4.395 4.411 4.375 4.404 35,423 +0.04(+1.00%)
Mar 03, 2005 4.372 4.398 4.349 4.360 98,782 +0.01(+0.21%)
Mar 02, 2005 4.320 4.384 4.320 4.351 68,046 +0.03(+0.63%)
Mar 01, 2005 4.325 4.393 4.305 4.324 63,917 -0.02(-0.42%)
Feb 28, 2005 4.347 4.382 4.342 4.342 19,655 +0.00(+0.00%)
Feb 25, 2005 4.304 4.373 4.304 4.342 51,461 +0.03(+0.67%)
Feb 24, 2005 4.349 4.349 4.311 4.313 26,854 -0.04(-0.84%)
Feb 23, 2005 4.391 4.391 4.320 4.349 37,471 -0.01(-0.29%)
Feb 22, 2005 4.491 4.535 4.320 4.362 96,635 -0.01(-0.25%)
Feb 18, 2005 4.908 4.908 4.355 4.373 88,221 -0.35(-7.36%)
Feb 17, 2005 4.942 5.055 4.713 4.720 108,903 -0.39(-7.65%)
Feb 16, 2005 4.888 5.151 4.884 5.111 136,203 +0.24(+4.97%)
Feb 15, 2005 4.782 4.869 4.737 4.869 92,362 +0.04(+0.87%)
Feb 14, 2005 4.473 4.866 4.473 4.827 117,200 +0.31(+6.84%)
Feb 11, 2005 4.398 4.536 4.278 4.518 66,883 +0.16(+3.61%)
Feb 10, 2005 4.227 4.400 4.065 4.361 81,980 +0.28(+6.93%)
Feb 09, 2005 4.227 4.227 4.073 4.078 8,779 -0.17(-4.07%)
Feb 08, 2005 4.244 4.251 4.105 4.251 14,095 +0.11(+2.59%)
Feb 07, 2005 4.184 4.211 4.140 4.144 35,850 +0.01(+0.26%)
Feb 04, 2005 4.020 4.149 4.020 4.133 12,304 +0.11(+2.85%)
Feb 03, 2005 3.953 4.018 3.934 4.018 98,924 +0.07(+1.75%)
Feb 02, 2005 3.953 3.962 3.916 3.949 22,086 +0.00(+0.00%)
Feb 01, 2005 3.965 3.965 3.949 3.949 98,995 -0.01(-0.18%)
Jan 31, 2005 3.923 3.958 3.831 3.956 20,617 +0.11(+2.74%)
Jan 28, 2005 3.882 3.883 3.811 3.851 20,827 +0.04(+1.05%)
Jan 27, 2005 3.874 3.874 3.811 3.811 45,891 -0.06(-1.64%)
Jan 26, 2005 3.920 3.920 3.871 3.874 7,131 +0.01(+0.38%)
Jan 25, 2005 3.983 3.983 3.860 3.860 17,905 -0.04(-1.12%)
Jan 24, 2005 3.969 3.969 3.880 3.903 23,078 +0.01(+0.23%)
Jan 21, 2005 3.971 3.971 3.883 3.894 23,128 -0.07(-1.65%)
Jan 20, 2005 3.920 4.002 3.920 3.960 26,205 +0.04(+1.02%)
Jan 19, 2005 4.067 4.082 3.903 3.920 57,420 -0.15(-3.58%)
Jan 18, 2005 3.931 4.065 3.931 4.065 7,613 +0.06(+1.59%)
Jan 14, 2005 3.842 4.002 3.820 4.002 34,910 +0.15(+4.02%)
Jan 13, 2005 3.896 3.896 3.813 3.847 77,107 -0.07(-1.67%)
Jan 12, 2005 3.845 3.916 3.845 3.913 18,047 +0.01(+0.37%)
Jan 11, 2005 3.813 3.898 3.809 3.898 27,937 +0.02(+0.56%)
Jan 10, 2005 3.792 3.882 3.792 3.876 15,817 +0.08(+2.16%)
Jan 07, 2005 3.873 3.927 3.758 3.794 108,220 -0.10(-2.52%)
Jan 06, 2005 3.976 3.982 3.893 3.893 124,004 -0.11(-2.64%)
Jan 05, 2005 4.038 4.047 3.993 3.998 78,575 -0.04(-1.08%)
Jan 04, 2005 4.298 4.298 4.042 4.042 20,608 -0.18(-4.35%)
Jan 03, 2005 4.154 4.289 4.140 4.225 15,236 +0.05(+1.31%)
Dec 31, 2004 4.198 4.256 4.171 4.171 31,852 -0.02(-0.39%)
Dec 30, 2004 4.275 4.275 4.187 4.187 24,121 -0.07(-1.71%)
Dec 29, 2004 4.336 4.475 4.245 4.260 51,643 -0.13(-3.02%)
Dec 28, 2004 4.320 4.393 4.310 4.393 4,020 +0.09(+1.99%)
Dec 27, 2004 4.338 4.355 4.249 4.307 30,615 -0.02(-0.46%)
Dec 23, 2004 4.111 4.327 4.111 4.327 44,840 +0.24(+5.97%)
Dec 22, 2004 3.974 4.096 3.949 4.084 41,748 +0.13(+3.31%)
Dec 21, 2004 3.902 3.953 3.843 3.953 42,057 +0.06(+1.54%)
Dec 20, 2004 3.792 3.894 3.792 3.893 64,941 +0.01(+0.23%)
Dec 17, 2004 3.867 3.920 3.703 3.883 161,425 -0.04(-1.07%)
Dec 16, 2004 3.876 3.925 3.833 3.925 51,025 +0.06(+1.51%)
Dec 15, 2004 3.858 3.902 3.858 3.867 21,028 -0.04(-0.93%)
Dec 14, 2004 3.933 4.036 3.902 3.903 52,571 -0.05(-1.38%)
Dec 13, 2004 3.967 3.976 3.863 3.958 34,326 +0.01(+0.23%)
Dec 10, 2004 3.838 3.971 3.827 3.949 33,089 +0.11(+2.99%)
Dec 09, 2004 3.802 3.834 3.749 3.834 22,884 -0.02(-0.57%)
Dec 08, 2004 3.820 3.856 3.651 3.856 168,538 +0.02(+0.43%)
Dec 07, 2004 4.002 4.014 3.840 3.840 17,008 -0.19(-4.78%)
Dec 06, 2004 4.025 4.056 4.025 4.033 26,904 -0.02(-0.49%)
Dec 03, 2004 4.016 4.053 4.003 4.053 23,502 +0.02(+0.54%)
Dec 02, 2004 3.876 4.031 3.874 4.031 105,452 +0.15(+3.75%)
Dec 01, 2004 3.973 3.974 3.885 3.885 88,134 -0.03(-0.65%)
Nov 30, 2004 3.911 3.911 3.909 3.911 2,473 +0.06(+1.56%)
Nov 29, 2004 3.876 3.920 3.787 3.851 53,499 -0.06(-1.61%)
Nov 26, 2004 3.938 3.938 3.911 3.914 63,704 +0.00(+0.08%)
Nov 24, 2004 3.929 3.947 3.893 3.911 31,233 -0.02(-0.46%)
Nov 23, 2004 3.911 3.929 3.884 3.929 23,193 +0.02(+0.46%)
Nov 22, 2004 3.823 3.911 3.823 3.911 9,586 +0.09(+2.23%)
Nov 19, 2004 3.756 3.903 3.738 3.825 16,080 +0.07(+1.84%)
Nov 18, 2004 3.742 3.816 3.727 3.756 30,924 -0.15(-3.73%)
Nov 17, 2004 3.903 3.911 3.774 3.901 6,494 +0.03(+0.84%)
Nov 16, 2004 3.911 3.945 3.869 3.869 9,277 -0.04(-1.07%)
Nov 15, 2004 3.956 3.956 3.803 3.911 91,227 +0.00(+0.00%)
Nov 12, 2004 3.818 4.002 3.729 3.911 66,487 +0.12(+3.22%)
Nov 11, 2004 3.782 3.833 3.731 3.789 28,450 +0.11(+3.12%)
Nov 10, 2004 3.636 3.732 3.611 3.674 23,811 +0.04(+1.00%)
Nov 09, 2004 3.783 3.783 3.574 3.638 37,418 -0.15(-3.85%)
Nov 08, 2004 3.782 3.836 3.747 3.783 15,771 +0.00(+0.00%)
Nov 05, 2004 3.763 3.816 3.722 3.783 17,936 +0.02(+0.63%)
Nov 04, 2004 3.691 3.792 3.665 3.760 37,727 +0.04(+0.98%)
Nov 03, 2004 3.782 3.843 3.723 3.723 10,514 +0.03(+0.79%)
Nov 02, 2004 3.900 3.900 3.694 3.694 17,317 -0.17(-4.33%)
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.