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

Donegal Group Cl A (NQ: DGICA )

14.10 -1.11 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 8.419 8.419 8.247 8.258 66,915 -0.18(-2.10%)
Apr 29, 2010 8.373 8.453 8.275 8.436 88,252 +0.13(+1.62%)
Apr 28, 2010 8.267 8.347 8.256 8.301 76,136 +0.03(+0.41%)
Apr 27, 2010 8.369 8.369 8.233 8.267 34,769 -0.16(-1.89%)
Apr 26, 2010 8.403 8.466 8.278 8.426 80,023 -0.01(-0.13%)
Apr 23, 2010 8.375 8.460 8.233 8.437 55,373 +0.05(+0.61%)
Apr 22, 2010 8.296 8.386 8.222 8.386 26,194 +0.03(+0.34%)
Apr 21, 2010 8.375 8.375 8.250 8.358 44,343 -0.06(-0.74%)
Apr 20, 2010 8.375 8.420 8.318 8.420 40,639 +0.09(+1.02%)
Apr 19, 2010 8.375 8.375 8.313 8.335 30,993 -0.10(-1.14%)
Apr 16, 2010 8.460 8.460 8.335 8.432 49,426 -0.02(-0.27%)
Apr 15, 2010 8.375 8.517 8.375 8.455 42,837 -0.01(-0.13%)
Apr 14, 2010 8.352 8.466 8.222 8.466 735,722 +0.17(+2.05%)
Apr 13, 2010 8.290 8.361 8.261 8.296 33,938 +0.06(+0.76%)
Apr 12, 2010 8.301 8.369 8.205 8.233 66,907 -0.06(-0.68%)
Apr 09, 2010 8.347 8.420 8.290 8.290 39,989 -0.08(-0.95%)
Apr 08, 2010 8.335 8.386 8.296 8.369 86,585 -0.08(-0.94%)
Apr 07, 2010 8.290 8.477 8.279 8.449 161,013 +0.12(+1.50%)
Apr 06, 2010 8.318 8.398 8.296 8.324 55,362 -0.05(-0.61%)
Apr 05, 2010 8.318 8.375 8.222 8.375 83,922 +0.11(+1.30%)
Apr 01, 2010 8.256 8.267 8.267 8.267 53,187 +0.03(+0.34%)
Mar 31, 2010 8.324 8.415 8.210 8.239 60,984 -0.14(-1.63%)
Mar 30, 2010 8.403 8.420 8.324 8.375 55,537 +0.01(+0.07%)
Mar 29, 2010 8.409 8.449 8.369 8.369 32,145 -0.04(-0.47%)
Mar 26, 2010 8.494 8.506 8.409 8.409 22,918 -0.08(-0.94%)
Mar 25, 2010 8.614 8.659 8.460 8.489 34,529 -0.11(-1.32%)
Mar 24, 2010 8.676 8.727 8.591 8.602 31,888 -0.09(-0.98%)
Mar 23, 2010 8.755 8.801 8.642 8.687 26,446 -0.09(-1.03%)
Mar 22, 2010 8.755 8.852 8.710 8.778 53,004 -0.06(-0.64%)
Mar 19, 2010 8.381 8.971 8.318 8.835 242,616 +0.45(+5.42%)
Mar 18, 2010 8.369 8.653 8.341 8.381 35,523 -0.01(-0.07%)
Mar 17, 2010 8.347 8.483 8.347 8.386 41,197 -0.05(-0.54%)
Mar 16, 2010 8.409 8.443 8.267 8.432 16,222 +0.03(+0.34%)
Mar 15, 2010 8.386 8.460 8.330 8.403 21,298 -0.02(-0.20%)
Mar 12, 2010 8.631 8.636 8.409 8.420 22,581 -0.22(-2.56%)
Mar 11, 2010 8.494 8.653 8.443 8.642 24,801 +0.09(+1.06%)
Mar 10, 2010 8.540 8.596 8.449 8.551 20,301 -0.01(-0.13%)
Mar 09, 2010 8.443 8.568 8.375 8.562 24,559 +0.11(+1.34%)
Mar 08, 2010 8.398 8.562 8.318 8.449 45,097 +0.07(+0.88%)
Mar 05, 2010 8.460 8.511 8.347 8.375 343,347 -0.11(-1.27%)
Mar 04, 2010 8.494 8.500 8.352 8.483 26,782 +0.12(+1.43%)
Mar 03, 2010 8.528 8.591 8.330 8.364 24,174 -0.16(-1.87%)
Mar 02, 2010 8.432 8.534 8.307 8.523 52,254 +0.08(+0.94%)
Mar 01, 2010 8.262 8.497 8.262 8.443 54,212 +0.09(+1.09%)
Feb 26, 2010 8.494 8.594 8.352 8.352 189,019 -0.27(-3.16%)
Feb 25, 2010 8.324 8.631 8.324 8.625 22,212 +0.20(+2.36%)
Feb 24, 2010 8.568 8.568 8.398 8.426 34,177 -0.07(-0.80%)
Feb 23, 2010 8.704 8.716 8.443 8.494 22,714 -0.20(-2.29%)
Feb 22, 2010 8.676 8.710 8.608 8.693 22,233 -0.02(-0.20%)
Feb 19, 2010 8.489 8.761 8.313 8.710 50,820 +0.23(+2.68%)
Feb 18, 2010 8.437 8.494 8.375 8.483 17,907 +0.07(+0.81%)
Feb 17, 2010 8.631 8.631 8.381 8.415 39,839 -0.21(-2.44%)
Feb 16, 2010 8.608 8.625 8.443 8.625 21,044 +0.06(+0.73%)
Feb 12, 2010 8.460 8.562 8.562 8.562 29,940 +0.05(+0.53%)
Feb 11, 2010 8.278 8.517 8.023 8.517 29,008 +0.19(+2.25%)
Feb 10, 2010 8.188 8.330 8.074 8.330 23,464 +0.09(+1.03%)
Feb 09, 2010 8.182 8.300 7.995 8.244 16,653 +0.13(+1.61%)
Feb 08, 2010 8.250 8.250 8.068 8.114 34,420 -0.12(-1.45%)
Feb 05, 2010 8.034 8.335 8.034 8.233 36,992 +0.25(+3.13%)
Feb 04, 2010 8.120 8.154 7.915 7.983 39,647 -0.19(-2.29%)
Feb 03, 2010 8.148 8.216 7.972 8.171 21,486 -0.03(-0.42%)
Feb 02, 2010 8.171 8.222 8.171 8.205 42,663 +0.02(+0.21%)
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.