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 (%)
Feb 27, 2004 3.816 3.961 3.731 3.915 128,837 +0.01(+0.24%)
Feb 26, 2004 4.049 4.099 3.755 3.906 311,713 -0.11(-2.84%)
Feb 25, 2004 4.053 4.053 3.854 4.020 36,330 +0.05(+1.35%)
Feb 24, 2004 3.978 4.039 3.884 3.967 39,078 -0.09(-2.23%)
Feb 23, 2004 4.072 4.206 3.982 4.057 40,299 -0.01(-0.18%)
Feb 20, 2004 4.162 4.282 4.057 4.064 90,369 -0.04(-0.90%)
Feb 19, 2004 4.177 4.298 4.077 4.101 19,234 -0.00(-0.05%)
Feb 18, 2004 4.385 4.385 4.101 4.103 28,393 -0.26(-5.91%)
Feb 17, 2004 4.221 4.422 4.197 4.361 101,360 +0.08(+1.98%)
Feb 13, 2004 4.302 4.416 4.238 4.276 74,188 -0.09(-2.10%)
Feb 12, 2004 4.247 4.398 4.173 4.368 86,705 +0.08(+1.75%)
Feb 11, 2004 4.145 4.308 4.129 4.293 86,400 +0.15(+3.56%)
Feb 10, 2004 4.022 4.177 4.022 4.145 44,268 +0.11(+2.81%)
Feb 09, 2004 4.140 4.140 4.032 4.032 82,736 -0.06(-1.47%)
Feb 06, 2004 4.053 4.134 3.967 4.092 45,489 +0.04(+0.96%)
Feb 05, 2004 3.878 4.127 3.869 4.053 68,998 +0.22(+5.77%)
Feb 04, 2004 4.005 4.005 3.786 3.832 14,654 -0.14(-3.61%)
Feb 03, 2004 4.035 4.125 3.976 3.976 34,804 -0.06(-1.46%)
Feb 02, 2004 3.998 4.053 3.954 4.035 18,928 +0.00(+0.00%)
Jan 30, 2004 4.328 4.328 4.011 4.035 43,658 -0.13(-3.02%)
Jan 29, 2004 3.961 4.396 3.961 4.160 91,285 +0.03(+0.76%)
Jan 28, 2004 3.889 4.129 3.862 4.129 21,981 +0.21(+5.36%)
Jan 27, 2004 4.020 4.090 3.919 3.919 18,318 -0.16(-3.97%)
Jan 26, 2004 4.142 4.153 4.029 4.081 119,067 -0.10(-2.42%)
Jan 23, 2004 4.206 4.208 4.112 4.182 68,387 -0.04(-0.92%)
Jan 22, 2004 4.228 4.238 4.210 4.221 82,126 -0.00(-0.09%)
Jan 21, 2004 4.182 4.234 4.182 4.225 36,025 +0.04(+1.01%)
Jan 20, 2004 4.105 4.217 4.105 4.182 124,257 +0.11(+2.71%)
Jan 16, 2004 4.145 4.145 4.053 4.072 88,842 -0.06(-1.56%)
Jan 15, 2004 4.109 4.136 4.072 4.136 26,866 +0.00(+0.09%)
Jan 14, 2004 4.136 4.144 4.105 4.133 15,924 +0.05(+1.26%)
Jan 13, 2004 4.075 4.109 4.053 4.081 69,538 -0.01(-0.32%)
Jan 12, 2004 4.168 4.192 4.046 4.094 32,068 +0.03(+0.77%)
Jan 09, 2004 4.096 4.099 4.063 4.063 94,851 -0.03(-0.68%)
Jan 08, 2004 4.109 4.162 4.031 4.090 152,012 +0.04(+0.91%)
Jan 07, 2004 4.035 4.087 4.018 4.053 42,992 +0.02(+0.46%)
Jan 06, 2004 4.061 4.099 4.005 4.035 55,870 +0.05(+1.20%)
Jan 05, 2004 4.017 4.099 3.987 3.987 21,676 -0.05(-1.19%)
Jan 02, 2004 4.236 4.236 4.035 4.035 3,053 -0.02(-0.54%)
Dec 31, 2003 4.271 4.284 4.050 4.057 113,572 -0.33(-7.59%)
Dec 30, 2003 4.304 4.392 4.173 4.390 46,063 -0.02(-0.51%)
Dec 29, 2003 4.195 4.416 4.195 4.413 96,811 +0.18(+4.31%)
Dec 26, 2003 4.169 4.230 4.169 4.230 9,946 -0.01(-0.17%)
Dec 24, 2003 4.131 4.238 4.059 4.238 6,808 +0.08(+1.86%)
Dec 23, 2003 3.990 4.192 3.990 4.160 61,362 +0.15(+3.82%)
Dec 22, 2003 4.053 4.053 3.982 4.007 49,565 +0.01(+0.23%)
Dec 19, 2003 4.109 4.109 3.985 3.998 67,218 -0.12(-2.91%)
Dec 18, 2003 4.118 4.123 4.007 4.118 101,119 +0.09(+2.29%)
Dec 17, 2003 4.029 4.072 4.007 4.026 34,896 -0.03(-0.73%)
Dec 16, 2003 4.011 4.094 3.972 4.055 62,400 -0.02(-0.41%)
Dec 15, 2003 4.052 4.180 4.029 4.072 108,318 +0.03(+0.73%)
Dec 12, 2003 3.713 4.042 3.639 4.042 93,364 +0.36(+9.92%)
Dec 11, 2003 3.620 3.696 3.620 3.678 244,546 +0.04(+1.01%)
Dec 10, 2003 3.666 3.666 3.630 3.641 225,099 -0.03(-0.70%)
Dec 09, 2003 3.713 3.768 3.666 3.666 315,422 -0.06(-1.48%)
Dec 08, 2003 3.727 3.759 3.694 3.722 44,574 +0.00(+0.00%)
Dec 05, 2003 3.738 3.722 3.694 3.722 64,632 -0.02(-0.44%)
Dec 04, 2003 3.685 3.738 3.679 3.738 31,778 +0.04(+1.15%)
Dec 03, 2003 3.685 3.759 3.685 3.696 35,381 -0.06(-1.67%)
Dec 02, 2003 3.713 3.764 3.685 3.759 175,798 +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.