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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 27, 2004 3.767 3.911 3.683 3.865 130,501 +0.01(+0.24%)
Feb 26, 2004 3.997 4.047 3.707 3.856 315,738 -0.11(-2.84%)
Feb 25, 2004 4.002 4.002 3.805 3.969 36,800 +0.05(+1.35%)
Feb 24, 2004 3.927 3.987 3.834 3.916 39,583 -0.09(-2.23%)
Feb 23, 2004 4.020 4.153 3.931 4.005 40,820 -0.01(-0.18%)
Feb 20, 2004 4.109 4.227 4.005 4.013 91,536 -0.04(-0.90%)
Feb 19, 2004 4.124 4.244 4.025 4.049 19,482 -0.00(-0.05%)
Feb 18, 2004 4.329 4.329 4.049 4.051 28,759 -0.25(-5.91%)
Feb 17, 2004 4.167 4.365 4.144 4.305 102,669 +0.08(+1.98%)
Feb 13, 2004 4.247 4.360 4.184 4.222 75,146 -0.09(-2.10%)
Feb 12, 2004 4.193 4.342 4.120 4.313 87,825 +0.07(+1.75%)
Feb 11, 2004 4.093 4.253 4.076 4.238 87,516 +0.15(+3.56%)
Feb 10, 2004 3.971 4.124 3.971 4.093 44,840 +0.11(+2.81%)
Feb 09, 2004 4.087 4.087 3.981 3.981 83,805 -0.06(-1.47%)
Feb 06, 2004 4.002 4.082 3.916 4.040 46,077 +0.04(+0.96%)
Feb 05, 2004 3.829 4.074 3.820 4.002 69,889 +0.22(+5.77%)
Feb 04, 2004 3.954 3.954 3.738 3.783 14,843 -0.14(-3.62%)
Feb 03, 2004 3.983 4.073 3.925 3.925 35,253 -0.06(-1.46%)
Feb 02, 2004 3.947 4.002 3.903 3.983 19,173 +0.00(+0.00%)
Jan 30, 2004 4.273 4.273 3.960 3.983 44,221 -0.12(-3.02%)
Jan 29, 2004 3.911 4.340 3.911 4.107 92,464 +0.03(+0.76%)
Jan 28, 2004 3.840 4.076 3.813 4.076 22,265 +0.21(+5.36%)
Jan 27, 2004 3.969 4.038 3.869 3.869 18,554 -0.16(-3.97%)
Jan 26, 2004 4.089 4.100 3.978 4.029 120,605 -0.10(-2.42%)
Jan 23, 2004 4.153 4.154 4.060 4.129 69,270 -0.04(-0.92%)
Jan 22, 2004 4.174 4.184 4.156 4.167 83,186 -0.00(-0.09%)
Jan 21, 2004 4.129 4.180 4.129 4.171 36,490 +0.04(+1.01%)
Jan 20, 2004 4.053 4.164 4.053 4.129 125,862 +0.11(+2.71%)
Jan 16, 2004 4.093 4.093 4.002 4.020 89,990 -0.06(-1.56%)
Jan 15, 2004 4.056 4.084 4.020 4.084 27,213 +0.00(+0.09%)
Jan 14, 2004 4.084 4.091 4.053 4.080 16,130 +0.05(+1.26%)
Jan 13, 2004 4.024 4.056 4.002 4.029 70,436 -0.01(-0.32%)
Jan 12, 2004 4.114 4.138 3.994 4.042 32,483 +0.03(+0.77%)
Jan 09, 2004 4.044 4.047 4.011 4.011 96,076 -0.03(-0.68%)
Jan 08, 2004 4.056 4.109 3.980 4.038 153,976 +0.04(+0.91%)
Jan 07, 2004 3.983 4.034 3.967 4.002 43,547 +0.02(+0.46%)
Jan 06, 2004 4.009 4.047 3.954 3.983 56,591 +0.05(+1.20%)
Jan 05, 2004 3.965 4.047 3.936 3.936 21,956 -0.05(-1.19%)
Jan 02, 2004 4.182 4.182 3.984 3.984 3,092 -0.02(-0.54%)
Dec 31, 2003 4.216 4.229 3.998 4.005 115,039 -0.33(-7.59%)
Dec 30, 2003 4.249 4.336 4.120 4.334 46,658 -0.02(-0.51%)
Dec 29, 2003 4.142 4.360 4.142 4.356 98,061 +0.18(+4.31%)
Dec 26, 2003 4.115 4.176 4.115 4.176 10,075 -0.01(-0.17%)
Dec 24, 2003 4.078 4.184 4.007 4.184 6,896 +0.08(+1.86%)
Dec 23, 2003 3.939 4.138 3.939 4.107 62,155 +0.15(+3.82%)
Dec 22, 2003 4.002 4.002 3.931 3.956 50,205 +0.01(+0.23%)
Dec 19, 2003 4.057 4.057 3.934 3.947 68,086 -0.12(-2.91%)
Dec 18, 2003 4.065 4.071 3.956 4.065 102,424 +0.09(+2.29%)
Dec 17, 2003 3.978 4.020 3.956 3.974 35,346 -0.03(-0.73%)
Dec 16, 2003 3.960 4.042 3.922 4.003 63,206 -0.02(-0.41%)
Dec 15, 2003 4.000 4.127 3.978 4.020 109,716 +0.03(+0.73%)
Dec 12, 2003 3.665 3.991 3.592 3.991 94,570 +0.36(+9.92%)
Dec 11, 2003 3.574 3.649 3.574 3.631 247,704 +0.04(+1.01%)
Dec 10, 2003 3.620 3.620 3.583 3.594 228,006 -0.03(-0.70%)
Dec 09, 2003 3.665 3.720 3.620 3.620 319,496 -0.05(-1.48%)
Dec 08, 2003 3.680 3.711 3.647 3.674 45,149 +0.00(+0.00%)
Dec 05, 2003 3.691 3.674 3.647 3.674 65,467 -0.02(-0.44%)
Dec 04, 2003 3.638 3.691 3.632 3.691 32,189 +0.04(+1.15%)
Dec 03, 2003 3.638 3.711 3.638 3.649 35,838 -0.06(-1.67%)
Dec 02, 2003 3.665 3.716 3.638 3.711 178,069 +0.07(+2.00%)
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.