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 26, 2010 8.711 8.813 8.566 8.566 184,311 -0.28(-3.16%)
Feb 25, 2010 8.537 8.851 8.537 8.845 21,658 +0.20(+2.36%)
Feb 24, 2010 8.787 8.787 8.612 8.641 33,326 -0.07(-0.80%)
Feb 23, 2010 8.927 8.938 8.659 8.711 22,148 -0.20(-2.29%)
Feb 22, 2010 8.898 8.932 8.828 8.915 21,679 -0.02(-0.20%)
Feb 19, 2010 8.705 8.985 8.525 8.932 49,555 +0.23(+2.68%)
Feb 18, 2010 8.653 8.711 8.589 8.700 17,461 +0.07(+0.81%)
Feb 17, 2010 8.851 8.851 8.595 8.630 38,847 -0.22(-2.44%)
Feb 16, 2010 8.828 8.845 8.659 8.845 20,520 +0.06(+0.73%)
Feb 12, 2010 8.676 8.781 8.781 8.781 29,194 +0.05(+0.53%)
Feb 11, 2010 8.490 8.735 8.228 8.735 28,286 +0.19(+2.25%)
Feb 10, 2010 8.397 8.542 8.280 8.542 22,879 +0.09(+1.03%)
Feb 09, 2010 8.391 8.512 8.199 8.455 16,239 +0.13(+1.61%)
Feb 08, 2010 8.461 8.461 8.274 8.321 33,563 -0.12(-1.45%)
Feb 05, 2010 8.240 8.548 8.240 8.443 36,070 +0.26(+3.13%)
Feb 04, 2010 8.327 8.362 8.117 8.187 38,660 -0.19(-2.29%)
Feb 03, 2010 8.356 8.426 8.176 8.379 20,951 -0.03(-0.42%)
Feb 02, 2010 8.379 8.432 8.379 8.414 41,600 +0.02(+0.21%)
Feb 01, 2010 8.583 8.583 8.339 8.397 25,648 -0.19(-2.24%)
Jan 29, 2010 8.502 8.589 8.495 8.589 31,560 +0.08(+0.96%)
Jan 28, 2010 8.636 8.636 8.443 8.507 50,214 -0.14(-1.62%)
Jan 27, 2010 8.385 8.676 8.385 8.647 15,129 +0.20(+2.41%)
Jan 26, 2010 8.502 8.580 8.414 8.443 35,661 -0.09(-1.09%)
Jan 25, 2010 8.566 8.615 8.426 8.537 15,294 +0.02(+0.21%)
Jan 22, 2010 8.525 8.583 8.472 8.519 24,628 +0.01(+0.07%)
Jan 21, 2010 8.647 8.647 8.461 8.513 52,440 -0.13(-1.55%)
Jan 20, 2010 8.636 8.676 8.537 8.647 22,555 -0.05(-0.60%)
Jan 19, 2010 8.589 8.746 8.507 8.700 37,420 +0.16(+1.84%)
Jan 15, 2010 8.589 8.542 8.542 8.542 99,261 -0.03(-0.34%)
Jan 14, 2010 8.577 8.641 8.507 8.571 49,742 -0.01(-0.07%)
Jan 13, 2010 8.624 8.624 8.548 8.577 50,377 -0.01(-0.07%)
Jan 12, 2010 8.659 8.775 8.560 8.583 36,244 -0.15(-1.73%)
Jan 11, 2010 8.758 8.804 8.583 8.735 53,604 +0.03(+0.33%)
Jan 08, 2010 8.688 8.828 8.571 8.705 11,444 -0.03(-0.40%)
Jan 07, 2010 8.705 8.822 8.601 8.740 37,336 +0.06(+0.74%)
Jan 06, 2010 8.944 8.944 8.647 8.676 37,891 -0.28(-3.12%)
Jan 05, 2010 8.956 9.288 8.927 8.956 21,420 -0.18(-1.98%)
Jan 04, 2010 9.165 9.165 9.002 9.136 16,326 +0.09(+0.97%)
Dec 31, 2009 9.002 9.049 9.049 9.049 34,518 +0.02(+0.19%)
Dec 30, 2009 8.956 9.031 8.857 9.031 24,803 +0.06(+0.71%)
Dec 29, 2009 9.002 9.096 8.898 8.967 6,285 -0.04(-0.45%)
Dec 28, 2009 8.834 9.020 8.758 9.008 19,762 +0.19(+2.11%)
Dec 24, 2009 8.787 9.002 8.723 8.822 7,645 +0.09(+1.00%)
Dec 23, 2009 8.723 8.845 8.589 8.735 21,593 +0.08(+0.94%)
Dec 22, 2009 8.723 8.810 8.577 8.653 50,728 -0.08(-0.93%)
Dec 21, 2009 9.043 9.253 8.618 8.735 85,823 -0.29(-3.16%)
Dec 18, 2009 8.641 9.026 8.490 9.020 164,583 +0.43(+5.02%)
Dec 17, 2009 8.502 8.670 8.496 8.589 57,696 +0.01(+0.14%)
Dec 16, 2009 8.676 8.694 8.496 8.577 43,462 -0.01(-0.14%)
Dec 15, 2009 8.659 8.735 8.525 8.589 52,900 -0.07(-0.81%)
Dec 14, 2009 8.682 8.682 8.542 8.659 33,168 +0.02(+0.20%)
Dec 11, 2009 8.624 8.723 8.411 8.641 50,429 +0.09(+1.02%)
Dec 10, 2009 8.636 8.717 8.467 8.554 66,165 -0.07(-0.81%)
Dec 09, 2009 8.571 8.670 8.525 8.624 30,989 +0.05(+0.61%)
Dec 08, 2009 8.624 8.723 8.496 8.571 71,765 -0.05(-0.54%)
Dec 07, 2009 8.810 8.810 8.513 8.618 43,913 -0.17(-1.92%)
Dec 04, 2009 8.729 8.839 8.670 8.787 96,650 +0.22(+2.58%)
Dec 03, 2009 8.595 8.665 8.432 8.566 45,438 -0.02(-0.27%)
Dec 02, 2009 8.717 8.729 8.496 8.589 31,020 +0.06(+0.68%)
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.