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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2011 7.764 7.818 7.637 7.691 18,401 +0.02(+0.24%)
Feb 25, 2011 7.535 7.776 7.468 7.673 21,109 +0.05(+0.71%)
Feb 24, 2011 7.637 7.811 7.510 7.619 39,859 +0.08(+1.12%)
Feb 23, 2011 7.619 7.733 7.535 7.535 23,126 -0.03(-0.40%)
Feb 22, 2011 7.625 7.788 7.565 7.565 30,552 -0.16(-2.03%)
Feb 18, 2011 7.866 7.866 7.661 7.721 34,995 -0.08(-1.00%)
Feb 17, 2011 7.788 7.848 7.685 7.800 11,794 -0.06(-0.77%)
Feb 16, 2011 7.938 7.938 7.806 7.860 22,169 -0.01(-0.15%)
Feb 15, 2011 7.878 8.041 7.860 7.872 12,603 -0.07(-0.84%)
Feb 14, 2011 8.101 8.101 7.890 7.938 7,930 -0.18(-2.23%)
Feb 11, 2011 7.800 8.185 7.800 8.119 23,593 +0.24(+3.06%)
Feb 10, 2011 7.619 7.878 7.619 7.878 23,536 +0.19(+2.51%)
Feb 09, 2011 7.715 7.908 7.643 7.685 42,731 -0.04(-0.47%)
Feb 08, 2011 7.800 7.866 7.541 7.721 25,938 -0.11(-1.46%)
Feb 07, 2011 7.812 7.999 7.758 7.836 14,733 +0.00(+0.00%)
Feb 04, 2011 7.824 7.920 7.782 7.836 48,626 +0.04(+0.54%)
Feb 03, 2011 7.950 7.950 7.752 7.794 16,874 -0.13(-1.60%)
Feb 02, 2011 8.029 8.029 7.830 7.920 7,860 -0.17(-2.09%)
Feb 01, 2011 7.812 8.155 7.812 8.089 20,998 +0.28(+3.63%)
Jan 31, 2011 7.691 7.836 7.595 7.806 39,526 +0.16(+2.05%)
Jan 28, 2011 8.101 8.161 7.516 7.649 46,997 -0.49(-5.97%)
Jan 27, 2011 8.278 8.284 8.069 8.134 29,531 -0.14(-1.73%)
Jan 26, 2011 8.021 8.320 8.021 8.278 28,960 +0.32(+3.98%)
Jan 25, 2011 7.817 8.039 7.681 7.961 36,076 +0.10(+1.29%)
Jan 24, 2011 7.656 7.991 7.656 7.859 32,248 +0.21(+2.73%)
Jan 21, 2011 7.782 7.853 7.650 7.650 45,893 -0.17(-2.22%)
Jan 20, 2011 7.877 7.961 7.812 7.823 42,085 -0.17(-2.09%)
Jan 19, 2011 8.176 8.224 7.961 7.991 47,474 -0.22(-2.62%)
Jan 18, 2011 8.343 8.349 8.170 8.206 29,198 -0.16(-1.86%)
Jan 14, 2011 8.439 8.534 8.254 8.361 28,146 -0.02(-0.21%)
Jan 13, 2011 8.355 8.887 8.260 8.379 39,140 -0.48(-5.46%)
Jan 12, 2011 8.893 8.905 8.786 8.863 14,815 +0.06(+0.68%)
Jan 11, 2011 8.792 8.935 8.762 8.804 7,268 +0.03(+0.34%)
Jan 10, 2011 8.881 8.935 8.750 8.774 21,585 -0.15(-1.67%)
Jan 07, 2011 9.144 9.144 8.899 8.923 6,423 -0.10(-1.06%)
Jan 06, 2011 8.923 9.043 8.899 9.019 24,217 +0.05(+0.60%)
Jan 05, 2011 8.968 9.043 8.941 8.965 16,112 +0.02(+0.20%)
Jan 04, 2011 9.180 9.270 8.941 8.947 12,173 -0.19(-2.09%)
Jan 03, 2011 8.756 9.162 8.714 9.138 19,244 +0.48(+5.59%)
Dec 31, 2010 8.744 8.863 8.642 8.654 17,007 -0.08(-0.89%)
Dec 30, 2010 8.998 9.001 8.726 8.732 21,687 -0.22(-2.40%)
Dec 29, 2010 9.234 9.234 8.929 8.947 17,503 +0.00(+0.00%)
Dec 28, 2010 9.174 9.174 8.935 8.947 16,383 -0.19(-2.09%)
Dec 27, 2010 9.150 9.198 9.085 9.138 13,656 +0.01(+0.07%)
Dec 23, 2010 9.342 9.365 9.073 9.132 26,658 -0.17(-1.86%)
Dec 22, 2010 9.419 9.616 9.270 9.306 16,074 -0.27(-2.87%)
Dec 21, 2010 9.634 9.634 9.533 9.581 18,080 +0.01(+0.12%)
Dec 20, 2010 9.563 9.628 9.150 9.569 56,486 +0.01(+0.13%)
Dec 17, 2010 9.533 9.557 9.395 9.557 75,260 +0.02(+0.19%)
Dec 16, 2010 9.377 9.539 9.336 9.539 30,311 +0.16(+1.66%)
Dec 15, 2010 9.300 9.425 9.300 9.383 18,158 +0.05(+0.51%)
Dec 14, 2010 9.395 9.401 9.091 9.336 17,785 -0.01(-0.06%)
Dec 13, 2010 9.342 9.437 9.252 9.342 12,997 +0.01(+0.06%)
Dec 10, 2010 9.174 9.342 9.174 9.336 23,764 +0.12(+1.30%)
Dec 09, 2010 9.240 9.240 9.007 9.216 27,329 +0.07(+0.72%)
Dec 08, 2010 9.234 9.246 9.150 9.150 11,198 -0.05(-0.52%)
Dec 07, 2010 9.174 9.198 9.013 9.198 26,757 +0.05(+0.52%)
Dec 06, 2010 9.085 9.228 9.007 9.150 11,238 +0.02(+0.20%)
Dec 03, 2010 9.132 9.132 8.941 9.132 24,112 -0.02(-0.26%)
Dec 02, 2010 9.108 9.156 8.950 9.156 47,616 +0.04(+0.39%)
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.