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 (%)
Jun 30, 2015 10.57 10.71 10.44 10.66 35,096 +0.18(+1.67%)
Jun 29, 2015 10.66 10.75 10.45 10.49 43,044 -0.26(-2.41%)
Jun 26, 2015 10.85 10.85 10.75 10.75 61,488 -0.09(-0.84%)
Jun 25, 2015 10.71 10.85 10.71 10.84 61,248 +0.14(+1.31%)
Jun 24, 2015 10.66 10.77 10.64 10.70 40,052 +0.02(+0.20%)
Jun 23, 2015 10.68 10.69 10.60 10.68 25,911 +0.02(+0.20%)
Jun 22, 2015 10.62 10.70 10.55 10.66 39,659 +0.06(+0.53%)
Jun 19, 2015 10.68 10.68 10.60 10.60 90,825 -0.01(-0.13%)
Jun 18, 2015 10.66 10.70 10.54 10.61 41,442 +0.02(+0.20%)
Jun 17, 2015 10.57 10.70 10.57 10.59 31,980 +0.05(+0.46%)
Jun 16, 2015 10.57 10.64 10.47 10.54 20,927 -0.01(-0.13%)
Jun 15, 2015 10.47 10.57 10.36 10.56 55,264 +0.07(+0.67%)
Jun 12, 2015 10.43 10.50 10.41 10.49 18,363 -0.01(-0.07%)
Jun 11, 2015 10.40 10.50 10.36 10.50 86,062 +0.12(+1.15%)
Jun 10, 2015 10.33 10.43 10.29 10.38 129,559 +0.07(+0.68%)
Jun 09, 2015 10.22 10.32 10.22 10.31 44,521 +0.00(+0.00%)
Jun 08, 2015 10.33 10.40 10.19 10.31 35,833 -0.05(-0.47%)
Jun 05, 2015 10.37 10.43 10.26 10.36 26,219 -0.05(-0.47%)
Jun 04, 2015 10.27 10.43 10.21 10.40 46,873 +0.05(+0.47%)
Jun 03, 2015 10.29 10.45 10.26 10.36 55,838 -0.05(-0.47%)
Jun 02, 2015 10.31 10.43 10.31 10.40 24,099 +0.12(+1.16%)
Jun 01, 2015 10.43 10.43 10.26 10.29 83,401 -0.08(-0.74%)
May 29, 2015 10.47 10.47 10.28 10.36 25,752 -0.10(-0.94%)
May 28, 2015 10.32 10.48 10.31 10.46 55,115 +0.13(+1.29%)
May 27, 2015 10.12 10.52 10.12 10.33 159,640 +0.26(+2.57%)
May 26, 2015 10.15 10.18 10.01 10.07 54,043 -0.11(-1.10%)
May 22, 2015 10.27 10.18 10.18 10.18 31,420 -0.08(-0.82%)
May 21, 2015 10.15 10.38 10.15 10.26 16,314 -0.04(-0.34%)
May 20, 2015 10.33 10.33 10.08 10.30 57,819 +0.04(+0.34%)
May 19, 2015 10.46 10.49 10.22 10.26 48,703 -0.23(-2.20%)
May 18, 2015 10.64 10.64 10.40 10.50 47,296 -0.11(-1.06%)
May 15, 2015 10.64 10.64 10.37 10.61 72,450 -0.04(-0.33%)
May 14, 2015 10.61 10.70 10.57 10.64 42,506 +0.05(+0.46%)
May 13, 2015 10.48 10.60 10.48 10.59 16,325 +0.03(+0.27%)
May 12, 2015 10.60 10.61 10.48 10.57 15,496 -0.10(-0.92%)
May 11, 2015 10.64 10.66 10.56 10.66 12,209 +0.03(+0.26%)
May 08, 2015 10.70 10.70 10.59 10.64 13,210 -0.04(-0.33%)
May 07, 2015 10.57 10.70 10.57 10.67 40,342 +0.08(+0.73%)
May 06, 2015 10.65 10.65 10.58 10.59 11,497 +0.01(+0.07%)
May 05, 2015 10.54 10.66 10.52 10.59 24,880 -0.01(-0.07%)
May 04, 2015 10.58 10.66 10.50 10.59 33,551 -0.04(-0.33%)
May 01, 2015 10.59 10.67 10.59 10.63 15,330 +0.05(+0.46%)
Apr 30, 2015 10.64 10.66 10.58 10.58 50,799 -0.06(-0.53%)
Apr 29, 2015 10.71 10.73 10.61 10.64 47,884 -0.13(-1.20%)
Apr 28, 2015 10.77 10.83 10.76 10.77 26,799 -0.08(-0.77%)
Apr 27, 2015 10.90 10.94 10.73 10.85 18,589 -0.01(-0.13%)
Apr 24, 2015 10.60 10.86 10.60 10.86 21,377 +0.27(+2.56%)
Apr 23, 2015 10.88 10.88 10.58 10.59 40,971 -0.08(-0.78%)
Apr 22, 2015 10.77 10.86 10.66 10.68 4,552 +0.03(+0.26%)
Apr 21, 2015 10.72 10.73 10.59 10.65 8,647 -0.01(-0.06%)
Apr 20, 2015 10.61 10.76 10.52 10.65 11,400 +0.13(+1.25%)
Apr 17, 2015 10.52 10.67 10.52 10.52 23,616 -0.01(-0.13%)
Apr 16, 2015 10.48 10.64 10.48 10.54 14,946 -0.08(-0.78%)
Apr 15, 2015 10.80 10.80 10.58 10.62 9,812 +0.01(+0.13%)
Apr 14, 2015 10.62 10.71 10.48 10.61 20,534 +0.00(+0.00%)
Apr 13, 2015 10.65 10.65 10.57 10.61 9,714 +0.01(+0.13%)
Apr 10, 2015 10.74 10.74 10.49 10.59 5,081 -0.11(-1.04%)
Apr 09, 2015 10.56 10.75 10.56 10.70 13,086 -0.07(-0.64%)
Apr 08, 2015 10.88 10.88 10.68 10.77 12,546 -0.08(-0.77%)
Apr 07, 2015 10.79 10.96 10.74 10.86 20,428 -0.07(-0.64%)
Apr 06, 2015 10.92 10.98 10.86 10.92 18,889 -0.02(-0.19%)
Apr 02, 2015 10.97 10.95 10.95 10.95 15,415 +0.03(+0.25%)
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.