Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.14 +0.10 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.920 8.077 7.842 8.059 21,419 +0.11(+1.44%)
Mar 30, 2011 7.944 7.944 7.691 7.944 18,236 +0.19(+2.41%)
Mar 29, 2011 7.884 7.884 7.685 7.758 29,033 -0.10(-1.23%)
Mar 28, 2011 7.715 7.953 7.709 7.854 30,803 +0.14(+1.80%)
Mar 25, 2011 7.480 7.752 7.456 7.715 25,008 +0.24(+3.23%)
Mar 24, 2011 7.510 7.510 7.257 7.474 27,742 +0.22(+3.08%)
Mar 23, 2011 7.143 7.257 7.088 7.251 33,912 +0.08(+1.09%)
Mar 22, 2011 7.131 7.257 7.107 7.173 30,517 +0.03(+0.42%)
Mar 21, 2011 7.173 7.173 6.920 7.143 65,042 +0.20(+2.86%)
Mar 18, 2011 7.486 7.703 6.920 6.944 381,018 -0.55(-7.32%)
Mar 17, 2011 7.336 7.492 7.215 7.492 23,689 +0.33(+4.54%)
Mar 16, 2011 7.456 7.456 7.167 7.167 37,019 -0.29(-3.88%)
Mar 15, 2011 7.474 7.522 7.438 7.456 15,173 -0.07(-0.96%)
Mar 14, 2011 7.541 7.661 7.522 7.528 20,485 -0.10(-1.34%)
Mar 11, 2011 7.679 7.703 7.553 7.631 24,923 -0.07(-0.86%)
Mar 10, 2011 7.631 7.745 7.631 7.697 32,092 -0.05(-0.70%)
Mar 09, 2011 7.643 7.824 7.619 7.752 29,278 +0.10(+1.26%)
Mar 08, 2011 7.522 7.661 7.455 7.655 16,671 +0.16(+2.17%)
Mar 07, 2011 7.715 7.776 7.390 7.492 38,280 -0.24(-3.04%)
Mar 04, 2011 7.806 7.872 7.691 7.727 14,251 -0.21(-2.66%)
Mar 03, 2011 7.733 7.938 7.685 7.938 22,735 +0.27(+3.46%)
Mar 02, 2011 7.643 7.685 7.601 7.673 34,602 +0.06(+0.79%)
Mar 01, 2011 7.733 7.758 7.559 7.613 19,535 -0.08(-1.02%)
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%)
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.