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

Donegal Group Cl A (NQ: DGICA )

14.02 +0.38 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2013 10.27 10.33 9.851 9.897 55,532 -0.36(-3.48%)
Mar 27, 2013 9.974 10.37 9.974 10.25 30,402 +0.14(+1.35%)
Mar 26, 2013 9.845 10.12 9.819 10.12 37,007 +0.30(+3.10%)
Mar 25, 2013 10.16 10.20 9.761 9.812 26,279 -0.34(-3.38%)
Mar 22, 2013 10.01 10.21 9.825 10.16 66,646 +0.14(+1.42%)
Mar 21, 2013 10.36 10.37 9.994 10.01 102,725 -0.51(-4.86%)
Mar 20, 2013 9.624 10.71 9.624 10.53 289,973 +1.02(+10.78%)
Mar 19, 2013 9.462 9.560 9.411 9.501 17,174 +0.07(+0.76%)
Mar 18, 2013 9.274 9.514 9.274 9.430 31,190 +0.12(+1.32%)
Mar 15, 2013 9.378 9.560 9.307 9.307 149,248 -0.08(-0.83%)
Mar 14, 2013 9.203 9.391 9.190 9.385 35,632 +0.19(+2.04%)
Mar 13, 2013 9.086 9.261 9.086 9.197 99,219 +0.09(+1.00%)
Mar 12, 2013 9.106 9.132 9.061 9.106 6,202 +0.00(+0.00%)
Mar 11, 2013 9.080 9.259 9.022 9.106 17,510 -0.02(-0.21%)
Mar 08, 2013 9.398 9.398 9.094 9.125 16,813 -0.19(-2.09%)
Mar 07, 2013 9.203 9.320 9.203 9.320 18,629 +0.03(+0.35%)
Mar 06, 2013 9.249 9.320 9.061 9.287 10,021 +0.09(+0.99%)
Mar 05, 2013 9.203 9.287 9.067 9.197 44,693 +0.02(+0.21%)
Mar 04, 2013 9.268 9.300 9.061 9.177 20,723 -0.10(-1.12%)
Mar 01, 2013 9.229 9.320 9.093 9.281 12,988 -0.06(-0.69%)
Feb 28, 2013 9.352 9.365 9.112 9.346 23,838 +0.23(+2.49%)
Feb 27, 2013 9.119 9.307 9.009 9.119 40,960 -0.02(-0.21%)
Feb 26, 2013 9.048 9.226 9.041 9.138 23,636 +0.12(+1.29%)
Feb 25, 2013 9.501 9.501 8.989 9.022 23,678 -0.46(-4.85%)
Feb 22, 2013 9.359 9.501 9.359 9.482 11,678 +0.20(+2.16%)
Feb 21, 2013 8.957 9.294 8.782 9.281 26,899 +0.39(+4.37%)
Feb 20, 2013 9.151 9.411 8.821 8.892 112,669 -0.28(-3.04%)
Feb 19, 2013 9.475 9.475 9.041 9.171 88,116 -0.31(-3.28%)
Feb 15, 2013 9.138 9.521 9.067 9.482 48,425 +0.41(+4.57%)
Feb 14, 2013 9.155 9.164 9.015 9.067 38,993 -0.03(-0.36%)
Feb 13, 2013 9.041 9.184 8.983 9.099 53,037 +0.04(+0.43%)
Feb 12, 2013 8.950 9.171 8.950 9.061 18,274 -0.03(-0.29%)
Feb 11, 2013 9.125 9.177 9.054 9.086 26,693 -0.03(-0.36%)
Feb 08, 2013 9.080 9.223 9.067 9.119 112,674 +0.04(+0.43%)
Feb 07, 2013 9.067 9.164 9.009 9.080 56,944 -0.14(-1.48%)
Feb 06, 2013 9.106 9.249 9.106 9.216 13,559 +0.27(+3.04%)
Feb 04, 2013 8.911 9.138 8.911 8.944 95,093 +0.02(+0.22%)
Feb 01, 2013 8.523 8.970 8.497 8.924 22,071 +0.40(+4.71%)
Jan 31, 2013 8.555 8.562 8.385 8.523 31,565 -0.03(-0.38%)
Jan 30, 2013 8.892 8.892 8.555 8.555 24,409 -0.32(-3.56%)
Jan 29, 2013 8.633 8.910 8.582 8.871 18,709 +0.21(+2.37%)
Jan 28, 2013 8.492 8.678 8.447 8.665 32,811 +0.12(+1.43%)
Jan 25, 2013 8.466 8.637 8.389 8.543 23,057 +0.08(+0.91%)
Jan 24, 2013 8.582 8.582 8.441 8.466 14,437 -0.08(-0.98%)
Jan 23, 2013 8.460 8.630 8.402 8.550 27,700 +0.08(+0.99%)
Jan 22, 2013 8.543 8.556 8.370 8.466 46,352 -0.04(-0.45%)
Jan 18, 2013 8.768 8.768 8.306 8.505 117,496 -0.31(-3.50%)
Jan 17, 2013 8.942 8.942 8.755 8.813 18,740 -0.08(-0.94%)
Jan 16, 2013 8.826 9.006 8.826 8.897 9,530 +0.03(+0.29%)
Jan 15, 2013 8.993 8.993 8.839 8.871 15,460 -0.19(-2.06%)
Jan 14, 2013 8.922 9.089 8.871 9.057 10,020 +0.14(+1.59%)
Jan 11, 2013 8.865 8.967 8.832 8.916 8,257 +0.07(+0.80%)
Jan 10, 2013 8.845 8.910 8.794 8.845 9,989 -0.01(-0.07%)
Jan 09, 2013 8.807 8.871 8.787 8.852 7,134 +0.04(+0.44%)
Jan 08, 2013 8.858 8.903 8.781 8.813 23,068 -0.08(-0.87%)
Jan 07, 2013 9.012 9.012 8.871 8.890 10,195 -0.17(-1.91%)
Jan 04, 2013 8.922 9.077 8.821 9.064 35,419 +0.21(+2.39%)
Jan 03, 2013 9.109 9.109 8.800 8.852 50,330 -0.19(-2.06%)
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.