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

Donegal Group Cl A (NQ: DGICA )

13.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2009 8.571 8.658 8.382 8.393 47,909 -0.26(-3.05%)
Oct 29, 2009 8.669 8.778 8.485 8.658 38,006 +0.05(+0.60%)
Oct 28, 2009 8.612 8.652 8.583 8.606 27,771 -0.02(-0.27%)
Oct 27, 2009 8.600 8.876 8.446 8.629 29,223 +0.08(+0.94%)
Oct 26, 2009 8.485 8.704 8.485 8.548 16,417 +0.05(+0.54%)
Oct 23, 2009 8.554 9.020 8.422 8.502 64,253 -0.34(-3.90%)
Oct 22, 2009 8.548 8.853 8.548 8.847 29,548 +0.31(+3.64%)
Oct 21, 2009 8.669 8.997 8.508 8.537 29,698 -0.13(-1.53%)
Oct 20, 2009 8.692 8.934 8.663 8.669 16,921 -0.33(-3.64%)
Oct 19, 2009 8.824 9.008 8.698 8.997 23,756 +0.23(+2.62%)
Oct 16, 2009 8.669 8.796 8.635 8.767 32,829 +0.06(+0.66%)
Oct 15, 2009 8.715 8.847 8.640 8.709 19,590 -0.06(-0.72%)
Oct 14, 2009 8.882 8.882 8.635 8.773 22,524 -0.02(-0.26%)
Oct 13, 2009 8.819 8.819 8.675 8.796 12,058 +0.03(+0.33%)
Oct 12, 2009 8.732 8.888 8.635 8.767 26,777 -0.14(-1.55%)
Oct 09, 2009 8.853 8.916 8.727 8.905 12,209 +0.05(+0.52%)
Oct 08, 2009 8.640 8.939 8.640 8.859 29,726 +0.02(+0.26%)
Oct 07, 2009 8.709 8.836 8.692 8.836 19,924 -0.01(-0.13%)
Oct 06, 2009 8.905 8.905 8.675 8.847 14,283 +0.11(+1.25%)
Oct 05, 2009 8.801 8.957 8.594 8.738 24,833 +0.01(+0.07%)
Oct 02, 2009 8.698 8.870 8.560 8.732 43,779 -0.01(-0.07%)
Oct 01, 2009 8.824 9.020 8.727 8.738 81,307 -0.14(-1.55%)
Sep 30, 2009 9.003 9.070 8.732 8.876 80,930 -0.13(-1.47%)
Sep 29, 2009 8.888 9.158 8.888 9.008 31,787 -0.03(-0.32%)
Sep 28, 2009 8.962 9.152 8.842 9.037 21,427 +0.22(+2.54%)
Sep 25, 2009 8.859 9.083 8.692 8.813 34,819 -0.10(-1.10%)
Sep 24, 2009 9.003 9.003 8.738 8.911 33,127 -0.08(-0.90%)
Sep 23, 2009 9.129 9.187 8.939 8.991 7,027 -0.15(-1.64%)
Sep 22, 2009 9.198 9.198 8.997 9.141 47,262 +0.00(+0.00%)
Sep 21, 2009 9.054 9.169 8.870 9.141 22,403 -0.03(-0.38%)
Sep 18, 2009 8.980 9.210 8.784 9.175 90,356 +0.23(+2.57%)
Sep 17, 2009 8.853 8.991 8.747 8.945 21,444 +0.09(+1.04%)
Sep 16, 2009 8.623 8.905 8.612 8.853 28,929 +0.13(+1.45%)
Sep 15, 2009 8.629 8.888 8.577 8.727 22,879 +0.10(+1.20%)
Sep 14, 2009 8.623 8.686 8.508 8.623 9,810 +0.01(+0.13%)
Sep 11, 2009 8.732 8.732 8.571 8.612 3,532 -0.13(-1.51%)
Sep 10, 2009 8.727 8.853 8.485 8.744 59,430 -0.02(-0.20%)
Sep 09, 2009 8.508 8.870 8.347 8.761 234,632 +0.30(+3.53%)
Sep 08, 2009 8.612 8.617 8.290 8.462 57,586 -0.17(-1.93%)
Sep 04, 2009 8.554 8.675 8.399 8.629 25,718 +0.11(+1.35%)
Sep 03, 2009 8.479 8.577 8.382 8.514 31,351 +0.02(+0.20%)
Sep 02, 2009 8.399 8.709 8.399 8.497 41,060 +0.10(+1.16%)
Sep 01, 2009 8.359 8.640 8.232 8.399 25,758 -0.04(-0.48%)
Aug 31, 2009 8.514 8.556 8.295 8.439 40,953 -0.18(-2.07%)
Aug 28, 2009 8.686 8.813 8.554 8.617 12,552 -0.24(-2.73%)
Aug 27, 2009 8.807 9.003 8.727 8.859 18,381 -0.01(-0.13%)
Aug 26, 2009 9.077 9.077 8.732 8.870 36,306 -0.21(-2.34%)
Aug 25, 2009 9.198 9.198 8.974 9.083 18,125 -0.09(-1.00%)
Aug 24, 2009 9.175 9.192 8.842 9.175 20,183 -0.01(-0.06%)
Aug 21, 2009 8.980 9.249 8.905 9.181 79,202 +0.33(+3.77%)
Aug 20, 2009 8.767 8.847 8.537 8.847 11,487 +0.09(+0.98%)
Aug 19, 2009 8.226 8.767 8.226 8.761 14,552 +0.40(+4.81%)
Aug 18, 2009 8.594 8.669 8.272 8.359 29,322 -0.16(-1.89%)
Aug 17, 2009 8.485 8.698 8.485 8.520 31,552 -0.07(-0.87%)
Aug 14, 2009 9.112 9.112 8.497 8.594 59,527 -0.51(-5.56%)
Aug 13, 2009 9.129 9.405 9.054 9.100 25,904 +0.00(+0.00%)
Aug 12, 2009 9.198 9.325 9.054 9.100 33,572 +0.05(+0.51%)
Aug 11, 2009 9.037 9.212 9.014 9.054 23,170 -0.09(-0.94%)
Aug 10, 2009 8.968 9.175 8.709 9.141 15,123 +0.09(+0.95%)
Aug 07, 2009 9.233 9.250 8.982 9.054 36,811 -0.02(-0.19%)
Aug 06, 2009 8.957 9.192 8.957 9.072 30,648 -0.07(-0.82%)
Aug 05, 2009 9.031 9.192 9.020 9.146 30,863 -0.06(-0.69%)
Aug 04, 2009 9.095 9.210 9.054 9.210 25,737 +0.02(+0.19%)
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.