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

Donegal Group Cl A (NQ: DGICA )

13.55 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 8.813 9.122 8.749 9.019 29,125 +0.22(+2.48%)
Dec 28, 2012 8.884 9.115 8.723 8.800 46,119 -0.11(-1.23%)
Dec 27, 2012 9.282 9.314 8.698 8.910 22,305 -0.02(-0.22%)
Dec 26, 2012 9.282 9.282 8.910 8.929 11,336 -0.21(-2.32%)
Dec 24, 2012 9.109 9.346 8.916 9.141 25,610 +0.01(+0.07%)
Dec 21, 2012 9.321 9.398 8.942 9.134 106,359 -0.17(-1.80%)
Dec 20, 2012 9.128 9.436 8.942 9.301 23,737 +0.15(+1.61%)
Dec 19, 2012 9.244 9.244 8.916 9.154 36,361 -0.06(-0.63%)
Dec 18, 2012 8.858 9.308 8.608 9.211 46,684 +0.39(+4.44%)
Dec 17, 2012 8.800 8.858 8.698 8.820 12,233 +0.02(+0.22%)
Dec 14, 2012 8.595 8.826 8.595 8.800 18,657 +0.15(+1.71%)
Dec 13, 2012 8.717 8.721 8.601 8.653 4,154 -0.04(-0.44%)
Dec 12, 2012 9.012 9.083 8.646 8.691 16,738 -0.39(-4.25%)
Dec 11, 2012 9.032 9.096 8.640 9.077 65,488 +0.12(+1.29%)
Dec 10, 2012 9.006 9.154 8.794 8.961 34,953 -0.17(-1.83%)
Dec 07, 2012 9.012 9.436 9.012 9.128 32,251 +0.10(+1.14%)
Dec 06, 2012 8.999 9.186 8.974 9.025 24,173 +0.01(+0.07%)
Dec 05, 2012 8.935 9.109 8.832 9.019 30,162 +0.10(+1.15%)
Dec 04, 2012 8.858 8.929 8.832 8.916 19,314 +0.03(+0.36%)
Nov 30, 2012 8.890 8.948 8.601 8.884 40,284 +0.03(+0.36%)
Nov 29, 2012 8.736 8.897 8.665 8.852 19,324 +0.14(+1.62%)
Nov 28, 2012 8.678 8.749 8.524 8.710 28,910 -0.13(-1.52%)
Nov 27, 2012 8.865 8.890 8.800 8.845 49,111 -0.02(-0.22%)
Nov 26, 2012 8.498 8.865 8.498 8.865 34,927 +0.15(+1.69%)
Nov 23, 2012 8.601 8.717 8.408 8.717 33,984 +0.14(+1.65%)
Nov 21, 2012 8.312 8.588 8.312 8.575 5,387 +0.17(+2.06%)
Nov 20, 2012 8.685 8.685 8.267 8.402 60,259 -0.34(-3.89%)
Nov 19, 2012 8.511 8.762 8.511 8.743 14,507 +0.26(+3.11%)
Nov 16, 2012 8.447 8.608 8.293 8.479 51,942 -0.02(-0.23%)
Nov 15, 2012 8.164 8.582 8.164 8.498 29,427 +0.31(+3.76%)
Nov 14, 2012 8.286 8.325 8.164 8.190 28,960 -0.06(-0.70%)
Nov 13, 2012 8.158 8.351 8.158 8.248 11,481 -0.04(-0.54%)
Nov 12, 2012 8.633 8.633 8.286 8.293 41,316 -0.22(-2.57%)
Nov 09, 2012 8.376 8.531 8.216 8.511 112,930 +0.21(+2.47%)
Nov 08, 2012 7.991 8.987 7.991 8.306 40,693 +0.44(+5.55%)
Nov 07, 2012 8.139 8.139 7.869 7.869 22,699 -0.36(-4.37%)
Nov 06, 2012 8.198 8.351 8.087 8.229 44,352 +0.03(+0.31%)
Nov 05, 2012 8.139 8.280 8.036 8.203 31,482 +0.04(+0.47%)
Nov 02, 2012 8.364 8.447 8.074 8.164 110,878 -0.14(-1.70%)
Nov 01, 2012 8.357 8.421 8.164 8.306 55,520 -0.02(-0.23%)
Oct 31, 2012 8.511 8.620 8.203 8.325 40,371 -0.20(-2.39%)
Oct 26, 2012 8.726 8.529 8.529 8.529 17,439 +0.09(+1.06%)
Oct 25, 2012 8.580 8.637 8.281 8.440 24,537 -0.04(-0.53%)
Oct 24, 2012 8.179 8.567 8.160 8.484 18,228 +0.36(+4.39%)
Oct 23, 2012 8.236 8.274 8.128 8.128 22,386 -0.11(-1.39%)
Oct 19, 2012 8.204 8.306 8.115 8.243 53,551 +0.03(+0.31%)
Oct 18, 2012 8.663 8.669 8.217 8.217 23,526 -0.45(-5.21%)
Oct 17, 2012 8.694 8.752 8.599 8.669 12,699 -0.04(-0.51%)
Oct 16, 2012 8.618 8.866 8.618 8.714 78,207 -0.10(-1.16%)
Oct 15, 2012 8.764 8.841 8.764 8.815 15,332 +0.10(+1.09%)
Oct 12, 2012 8.758 8.873 8.605 8.720 30,768 -0.06(-0.72%)
Oct 11, 2012 8.879 8.911 8.733 8.784 22,094 -0.05(-0.61%)
Oct 10, 2012 8.815 8.904 8.714 8.838 12,620 +0.09(+0.98%)
Oct 09, 2012 8.841 8.847 8.694 8.752 20,548 -0.05(-0.58%)
Oct 08, 2012 8.885 8.911 8.764 8.803 21,870 -0.08(-0.93%)
Oct 05, 2012 8.898 8.911 8.726 8.885 38,402 -0.02(-0.21%)
Oct 04, 2012 8.904 8.917 8.828 8.904 80,245 +0.00(+0.00%)
Oct 03, 2012 8.879 8.949 8.726 8.904 191,607 +0.06(+0.72%)
Oct 02, 2012 8.834 8.911 8.656 8.841 14,140 +0.07(+0.80%)
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.