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

Donegal Group Cl A (NQ: DGICA )

13.38 -0.08 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2009 9.323 9.375 8.944 8.950 51,315 -0.26(-2.84%)
Mar 30, 2009 9.107 9.317 8.874 9.212 28,054 -0.54(-5.50%)
Mar 26, 2009 9.433 9.754 9.084 9.748 64,895 +0.44(+4.69%)
Mar 25, 2009 8.577 9.369 8.571 9.311 51,085 +0.44(+4.99%)
Mar 24, 2009 9.503 9.719 8.863 8.868 43,803 -0.79(-8.20%)
Mar 23, 2009 9.276 9.660 9.050 9.660 65,215 +0.63(+6.96%)
Mar 20, 2009 9.404 9.404 8.822 9.031 183,420 -0.27(-2.88%)
Mar 19, 2009 9.433 9.486 9.090 9.299 27,525 -0.22(-2.26%)
Mar 18, 2009 8.187 9.515 8.187 9.515 146,980 +0.18(+1.93%)
Mar 17, 2009 8.729 9.334 8.373 9.334 63,231 +0.55(+6.30%)
Mar 16, 2009 8.927 8.927 8.467 8.781 63,283 +0.16(+1.89%)
Mar 13, 2009 8.618 8.735 8.158 8.618 35,117 +0.02(+0.27%)
Mar 12, 2009 7.715 8.641 7.622 8.595 60,224 +0.87(+11.31%)
Mar 11, 2009 7.937 8.117 7.657 7.721 54,507 -0.13(-1.70%)
Mar 10, 2009 7.617 7.896 7.593 7.855 129,414 +0.24(+3.13%)
Mar 09, 2009 7.285 7.739 7.285 7.617 142,208 -0.01(-0.08%)
Mar 06, 2009 7.389 7.675 7.215 7.622 23,771 +0.35(+4.80%)
Mar 05, 2009 7.675 8.123 7.133 7.273 72,242 -0.63(-7.96%)
Mar 04, 2009 7.745 8.015 7.570 7.902 69,742 -0.03(-0.44%)
Mar 02, 2009 8.018 8.240 7.826 7.937 41,423 -0.25(-3.06%)
Feb 27, 2009 7.890 8.286 7.704 8.187 54,188 +0.19(+2.33%)
Feb 26, 2009 7.768 8.106 7.669 8.001 59,361 +0.30(+3.93%)
Feb 25, 2009 8.257 8.257 7.663 7.698 70,760 -0.61(-7.29%)
Feb 24, 2009 7.651 8.461 7.424 8.304 78,540 +0.79(+10.54%)
Feb 23, 2009 7.826 7.867 7.512 7.512 55,527 -0.20(-2.64%)
Feb 20, 2009 7.529 7.838 7.448 7.715 48,816 +0.07(+0.91%)
Feb 19, 2009 8.047 8.047 7.448 7.646 25,859 -0.27(-3.46%)
Feb 18, 2009 7.989 8.042 7.675 7.919 23,297 -0.02(-0.29%)
Feb 17, 2009 7.925 8.181 7.879 7.943 52,660 -0.26(-3.12%)
Feb 13, 2009 8.141 8.263 7.925 8.199 31,305 +0.12(+1.44%)
Feb 12, 2009 7.826 8.321 7.750 8.082 31,143 +0.02(+0.22%)
Feb 11, 2009 8.222 8.222 7.867 8.065 34,755 -0.13(-1.63%)
Feb 10, 2009 8.583 8.769 8.170 8.199 28,291 -0.42(-4.86%)
Feb 09, 2009 8.799 8.799 8.519 8.618 6,874 -0.24(-2.76%)
Feb 06, 2009 8.705 9.061 8.641 8.863 24,973 +0.17(+2.01%)
Feb 05, 2009 8.595 9.055 8.525 8.688 46,955 +0.00(+0.00%)
Feb 04, 2009 8.863 8.863 8.624 8.688 36,494 -0.15(-1.65%)
Feb 03, 2009 8.787 8.927 8.146 8.834 38,789 +0.12(+1.40%)
Feb 02, 2009 8.082 8.729 8.082 8.711 60,793 +0.55(+6.70%)
Jan 30, 2009 8.694 8.717 8.164 8.164 28,825 -0.46(-5.33%)
Jan 29, 2009 9.037 9.061 8.624 8.624 9,448 -0.56(-6.09%)
Jan 28, 2009 9.026 9.288 8.997 9.183 19,919 +0.37(+4.23%)
Jan 27, 2009 8.589 8.985 8.408 8.810 18,772 +0.12(+1.41%)
Jan 26, 2009 8.490 8.769 8.490 8.688 21,919 +0.17(+1.98%)
Jan 23, 2009 8.350 8.661 8.344 8.519 14,863 -0.12(-1.35%)
Jan 22, 2009 8.688 8.874 8.438 8.636 23,491 -0.36(-4.01%)
Jan 21, 2009 8.531 9.002 8.208 8.997 35,212 +0.57(+6.77%)
Jan 20, 2009 9.101 9.101 8.368 8.426 31,112 -0.79(-8.53%)
Jan 16, 2009 9.259 9.573 9.084 9.212 45,734 -0.05(-0.50%)
Jan 15, 2009 8.822 9.259 8.630 9.259 52,967 +0.45(+5.16%)
Jan 14, 2009 8.845 9.128 8.793 8.804 49,982 -0.26(-2.89%)
Jan 13, 2009 8.845 9.125 8.740 9.066 21,399 +0.16(+1.76%)
Jan 12, 2009 8.851 9.608 8.851 8.909 29,713 +0.02(+0.20%)
Jan 09, 2009 9.340 9.416 8.886 8.892 34,555 -0.65(-6.83%)
Jan 08, 2009 9.311 9.573 9.311 9.544 61,414 +0.30(+3.21%)
Jan 07, 2009 9.393 9.492 9.200 9.247 23,788 -0.31(-3.23%)
Jan 06, 2009 9.556 9.660 9.346 9.556 14,726 +0.09(+0.98%)
Jan 05, 2009 9.602 9.614 9.387 9.462 23,395 -0.13(-1.34%)
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.