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

Donegal Group Cl A (NQ: DGICA )

13.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2003 2.762 2.764 2.443 2.600 347,433 -0.05(-1.80%)
Jun 27, 2003 2.554 2.782 2.321 2.647 50,069 -0.06(-2.18%)
Jun 26, 2003 2.533 2.801 2.533 2.707 18,012 +0.05(+1.87%)
Jun 25, 2003 2.530 2.764 2.530 2.657 23,813 -0.01(-0.35%)
Jun 24, 2003 2.764 2.764 2.528 2.666 37,246 -0.09(-3.34%)
Jun 23, 2003 2.441 2.764 2.441 2.758 24,729 +0.31(+12.56%)
Jun 20, 2003 2.541 2.638 2.410 2.450 17,707 -0.09(-3.62%)
Jun 19, 2003 2.544 2.672 2.543 2.543 14,654 -0.13(-4.83%)
Jun 18, 2003 2.515 2.672 2.515 2.672 26,561 -0.06(-2.23%)
Jun 17, 2003 2.745 2.745 2.719 2.732 16,791 -0.01(-0.47%)
Jun 16, 2003 2.753 2.753 2.736 2.745 56,480 -0.01(-0.33%)
Jun 13, 2003 2.655 2.762 2.548 2.754 110,214 +0.12(+4.69%)
Jun 12, 2003 2.633 2.651 2.570 2.631 19,234 +0.01(+0.21%)
Jun 11, 2003 2.484 2.625 2.484 2.625 31,140 +0.03(+1.06%)
Jun 10, 2003 2.432 2.598 2.432 2.598 20,760 +0.04(+1.44%)
Jun 09, 2003 2.497 2.561 2.497 2.561 22,897 +0.06(+2.51%)
Jun 06, 2003 2.524 2.524 2.497 2.498 3,663 -0.04(-1.38%)
Jun 05, 2003 2.506 2.533 2.482 2.533 21,065 +0.03(+1.10%)
Jun 04, 2003 2.473 2.506 2.471 2.506 33,888 +0.02(+0.74%)
Jun 03, 2003 2.452 2.487 2.452 2.487 68,998 +0.03(+1.43%)
Jun 02, 2003 2.452 2.454 2.452 2.452 9,464 -0.03(-1.19%)
May 30, 2003 2.397 2.487 2.395 2.482 22,592 +0.13(+5.65%)
May 29, 2003 2.349 2.356 2.349 2.349 6,716 -0.00(-0.16%)
May 28, 2003 2.349 2.395 2.349 2.353 16,486 +0.04(+1.92%)
May 27, 2003 2.192 2.414 2.192 2.309 29,919 +0.13(+5.74%)
May 23, 2003 2.257 2.257 2.183 2.183 7,632 -0.07(-3.27%)
May 22, 2003 2.257 2.347 2.257 2.257 8,548 +0.00(+0.00%)
May 21, 2003 2.229 2.266 2.229 2.257 19,539 +0.01(+0.57%)
May 20, 2003 2.211 2.395 2.202 2.244 9,464 +0.06(+2.96%)
May 19, 2003 2.445 2.445 2.036 2.180 14,654 -0.26(-10.65%)
May 16, 2003 2.415 2.467 2.415 2.439 7,937 +0.00(+0.08%)
May 15, 2003 2.450 2.506 2.432 2.438 30,530 +0.01(+0.23%)
May 14, 2003 2.469 2.469 2.414 2.432 65,334 -0.01(-0.38%)
May 13, 2003 2.395 2.441 2.395 2.441 32,056 +0.00(+0.00%)
May 12, 2003 2.441 2.441 2.441 2.441 305 +0.05(+1.92%)
May 09, 2003 2.275 2.432 2.213 2.395 7,021 -0.09(-3.70%)
May 08, 2003 2.452 2.487 2.434 2.487 13,738 +0.03(+1.43%)
May 07, 2003 2.467 2.478 2.452 2.452 9,464 -0.03(-1.04%)
May 06, 2003 2.395 2.480 2.395 2.478 4,884 -0.01(-0.30%)
May 05, 2003 2.515 2.515 2.485 2.485 8,853 -0.04(-1.53%)
May 02, 2003 2.533 2.535 2.506 2.524 18,928 -0.01(-0.36%)
May 01, 2003 2.390 2.533 2.390 2.533 16,181 +0.18(+7.75%)
Apr 30, 2003 2.351 2.395 2.296 2.351 10,074 -0.09(-3.70%)
Apr 29, 2003 2.487 2.497 2.441 2.441 14,654 -0.04(-1.71%)
Apr 28, 2003 2.438 2.502 2.436 2.484 35,415 +0.09(+3.69%)
Apr 25, 2003 2.362 2.395 2.360 2.395 24,118 +0.07(+2.93%)
Apr 24, 2003 2.298 2.327 2.211 2.327 14,654 +0.00(+0.16%)
Apr 23, 2003 2.303 2.323 2.299 2.323 20,455 +0.02(+1.04%)
Apr 22, 2003 2.270 2.323 2.251 2.299 20,760 +0.08(+3.40%)
Apr 21, 2003 2.216 2.272 2.216 2.224 16,791 +0.01(+0.67%)
Apr 17, 2003 2.183 2.211 2.183 2.209 13,738 +0.02(+0.76%)
Apr 16, 2003 2.134 2.192 2.134 2.192 16,791 +0.06(+3.03%)
Apr 15, 2003 2.117 2.128 2.117 2.128 5,495 +0.02(+0.79%)
Apr 14, 2003 2.093 2.111 2.093 2.111 6,411 +0.00(+0.09%)
Apr 11, 2003 2.073 2.110 2.073 2.110 114,793 +0.04(+1.78%)
Apr 10, 2003 2.073 2.073 2.065 2.073 24,424 +0.01(+0.45%)
Apr 09, 2003 2.064 2.064 2.064 2.064 0 +0.00(+0.00%)
Apr 08, 2003 2.084 2.084 2.064 2.064 20,455 -0.03(-1.32%)
Apr 07, 2003 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 04, 2003 2.091 2.091 2.091 2.091 610 +0.01(+0.35%)
Apr 03, 2003 2.100 2.119 2.084 2.084 15,265 -0.01(-0.35%)
Apr 02, 2003 2.056 2.091 2.038 2.091 97,086 +0.05(+2.44%)
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.