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 -0.02 (-0.15%)
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 (%)
Feb 28, 2014 9.601 9.601 9.269 9.342 42,361 -0.22(-2.29%)
Feb 27, 2014 9.581 9.594 9.277 9.561 22,809 +0.11(+1.19%)
Feb 26, 2014 9.415 9.601 9.415 9.448 19,972 +0.03(+0.28%)
Feb 25, 2014 9.541 9.541 9.375 9.422 19,350 -0.15(-1.59%)
Feb 24, 2014 9.541 9.634 9.541 9.574 30,697 -0.05(-0.55%)
Feb 21, 2014 9.389 9.754 9.389 9.627 43,110 +0.27(+2.90%)
Feb 20, 2014 9.481 9.991 9.203 9.356 45,426 -0.07(-0.77%)
Feb 19, 2014 9.918 9.981 9.415 9.428 41,093 -0.48(-4.81%)
Feb 18, 2014 9.852 10.04 9.839 9.905 36,699 -0.02(-0.20%)
Feb 14, 2014 9.945 9.925 9.925 9.925 27,488 +0.14(+1.42%)
Feb 13, 2014 9.746 9.898 9.746 9.786 28,785 +0.02(+0.20%)
Feb 12, 2014 9.726 9.898 9.634 9.766 24,337 +0.06(+0.61%)
Feb 11, 2014 9.409 9.726 9.409 9.706 23,361 +0.26(+2.81%)
Feb 10, 2014 9.461 9.561 9.289 9.442 27,945 +0.00(+0.00%)
Feb 07, 2014 9.389 9.528 9.243 9.442 32,759 +0.05(+0.49%)
Feb 06, 2014 9.567 9.601 9.322 9.395 29,925 -0.15(-1.53%)
Feb 05, 2014 9.601 9.667 9.534 9.541 37,013 -0.11(-1.17%)
Feb 04, 2014 9.680 9.720 9.607 9.653 27,539 +0.05(+0.55%)
Feb 03, 2014 9.706 9.759 9.541 9.601 40,656 -0.07(-0.75%)
Jan 31, 2014 9.700 9.938 9.534 9.673 43,484 -0.08(-0.81%)
Jan 30, 2014 9.859 10.10 9.740 9.753 105,631 -0.17(-1.75%)
Jan 29, 2014 9.710 10.01 9.618 9.927 85,922 +0.14(+1.41%)
Jan 28, 2014 9.697 9.887 9.618 9.789 91,942 +0.13(+1.36%)
Jan 27, 2014 9.487 9.973 9.086 9.657 81,325 -0.07(-0.74%)
Jan 24, 2014 9.841 9.861 9.625 9.730 37,657 -0.13(-1.33%)
Jan 23, 2014 9.946 9.946 9.848 9.861 17,347 -0.12(-1.18%)
Jan 22, 2014 10.06 10.06 9.920 9.979 16,695 -0.12(-1.17%)
Jan 21, 2014 10.16 10.16 9.986 10.10 10,226 -0.06(-0.58%)
Jan 17, 2014 10.19 10.16 10.16 10.16 19,801 -0.04(-0.39%)
Jan 16, 2014 10.23 10.25 10.05 10.20 29,200 +0.13(+1.30%)
Jan 15, 2014 9.946 10.18 9.914 10.06 46,083 +0.12(+1.26%)
Jan 14, 2014 9.979 10.03 9.881 9.940 20,530 +0.03(+0.33%)
Jan 13, 2014 9.966 10.09 9.881 9.907 18,116 -0.05(-0.53%)
Jan 10, 2014 10.11 10.17 9.953 9.959 14,355 -0.12(-1.17%)
Jan 09, 2014 10.21 10.21 10.01 10.08 24,203 -0.05(-0.45%)
Jan 08, 2014 10.22 10.24 10.10 10.12 15,204 -0.08(-0.77%)
Jan 07, 2014 10.30 10.31 10.14 10.20 22,859 +0.09(+0.91%)
Jan 06, 2014 10.32 10.34 10.10 10.11 16,590 -0.20(-1.91%)
Jan 03, 2014 10.27 10.48 10.22 10.31 25,574 +0.06(+0.58%)
Jan 02, 2014 10.35 10.35 10.25 10.25 9,568 -0.19(-1.82%)
Dec 31, 2013 10.52 10.44 10.44 10.44 17,516 -0.04(-0.38%)
Dec 30, 2013 10.52 10.57 10.41 10.48 22,390 -0.01(-0.06%)
Dec 27, 2013 10.58 10.60 10.46 10.48 29,147 -0.07(-0.68%)
Dec 26, 2013 10.55 10.57 10.55 10.56 7,146 +0.03(+0.25%)
Dec 24, 2013 10.53 10.56 10.40 10.53 9,629 +0.04(+0.38%)
Dec 23, 2013 10.53 10.56 10.44 10.49 52,127 -0.03(-0.31%)
Dec 20, 2013 10.31 10.56 10.31 10.52 98,214 +0.20(+1.97%)
Dec 19, 2013 10.39 10.39 10.23 10.32 15,557 -0.11(-1.01%)
Dec 18, 2013 10.06 10.46 10.06 10.43 26,938 +0.40(+3.99%)
Dec 17, 2013 10.06 10.24 9.959 10.03 32,282 -0.05(-0.46%)
Dec 16, 2013 10.14 10.20 10.04 10.07 21,036 -0.02(-0.20%)
Dec 13, 2013 10.14 10.16 10.03 10.09 26,926 +0.01(+0.06%)
Dec 12, 2013 10.24 10.47 10.08 10.08 68,434 -0.16(-1.60%)
Dec 11, 2013 10.36 10.36 10.18 10.25 31,616 -0.12(-1.20%)
Dec 10, 2013 10.59 10.59 10.37 10.37 34,306 -0.20(-1.93%)
Dec 09, 2013 10.60 10.60 10.45 10.58 29,910 -0.08(-0.74%)
Dec 06, 2013 10.34 10.67 10.30 10.66 0 +0.32(+3.11%)
Dec 05, 2013 10.34 10.34 10.27 10.33 0 -0.11(-1.01%)
Dec 04, 2013 10.23 10.47 10.20 10.44 0 +0.14(+1.34%)
Dec 03, 2013 10.48 10.48 10.19 10.30 0 -0.11(-1.07%)
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.