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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004 3.816 3.873 3.781 3.869 25,034 +0.12(+3.14%)
Jul 29, 2004 3.796 3.869 3.731 3.751 33,583 -0.11(-2.95%)
Jul 28, 2004 3.727 3.865 3.687 3.865 11,601 +0.02(+0.48%)
Jul 27, 2004 3.757 3.865 3.655 3.847 19,539 +0.12(+3.16%)
Jul 26, 2004 3.668 3.729 3.668 3.729 65,029 -0.00(-0.05%)
Jul 23, 2004 3.731 3.740 3.722 3.731 34,804 -0.02(-0.44%)
Jul 22, 2004 3.688 3.757 3.668 3.748 23,813 +0.04(+1.19%)
Jul 21, 2004 3.703 3.731 3.656 3.703 37,857 +0.03(+0.90%)
Jul 20, 2004 3.654 3.687 3.652 3.670 28,087 +0.02(+0.66%)
Jul 19, 2004 3.644 3.690 3.615 3.646 55,564 +0.00(+0.10%)
Jul 16, 2004 3.685 3.714 3.640 3.642 16,181 -0.08(-2.27%)
Jul 15, 2004 3.670 3.803 3.670 3.727 16,181 -0.02(-0.59%)
Jul 14, 2004 3.703 3.751 3.659 3.749 14,959 +0.04(+1.19%)
Jul 13, 2004 3.698 3.729 3.659 3.705 7,327 +0.06(+1.57%)
Jul 12, 2004 3.615 3.687 3.611 3.648 10,685 -0.12(-3.27%)
Jul 09, 2004 3.620 3.771 3.620 3.771 10,990 +0.17(+4.65%)
Jul 08, 2004 3.742 3.775 3.604 3.604 25,645 -0.13(-3.41%)
Jul 07, 2004 3.687 3.733 3.687 3.731 14,654 +0.09(+2.48%)
Jul 06, 2004 3.744 3.744 3.604 3.641 22,897 -0.06(-1.74%)
Jul 02, 2004 3.753 3.869 3.642 3.705 50,985 -0.16(-4.24%)
Jul 01, 2004 3.860 3.875 3.797 3.869 58,312 +0.18(+4.95%)
Jun 30, 2004 3.779 3.779 3.560 3.687 63,502 -0.02(-0.45%)
Jun 29, 2004 3.690 3.847 3.690 3.703 35,109 -0.15(-3.83%)
Jun 28, 2004 3.749 3.869 3.689 3.851 32,362 +0.80(+26.28%)
Jun 25, 2004 3.736 3.900 3.049 3.049 171,274 -0.87(-22.21%)
Jun 24, 2004 3.913 4.037 3.867 3.920 34,499 +0.04(+0.92%)
Jun 23, 2004 3.998 4.017 3.864 3.884 45,489 -0.11(-2.77%)
Jun 22, 2004 3.762 3.994 3.740 3.994 114,793 +0.21(+5.45%)
Jun 21, 2004 3.867 3.897 3.788 3.788 115,709 -0.08(-2.10%)
Jun 18, 2004 3.800 3.869 3.755 3.869 152,956 +0.08(+2.24%)
Jun 17, 2004 3.895 3.895 3.784 3.784 38,773 -0.04(-1.06%)
Jun 16, 2004 3.893 3.915 3.777 3.825 33,277 -0.07(-1.84%)
Jun 15, 2004 3.876 3.897 3.860 3.897 29,614 +0.02(+0.52%)
Jun 14, 2004 3.828 3.878 3.766 3.876 54,038 +0.10(+2.63%)
Jun 10, 2004 3.727 3.777 3.709 3.777 24,729 -0.01(-0.24%)
Jun 09, 2004 3.841 3.841 3.786 3.786 7,937 -0.05(-1.40%)
Jun 08, 2004 3.722 3.860 3.722 3.840 21,676 -0.01(-0.38%)
Jun 07, 2004 3.795 3.856 3.742 3.854 26,561 +0.01(+0.19%)
Jun 04, 2004 3.731 3.860 3.731 3.847 27,782 +0.03(+0.87%)
Jun 03, 2004 3.818 3.832 3.698 3.814 7,632 +0.05(+1.22%)
Jun 02, 2004 3.893 3.893 3.768 3.768 14,349 -0.06(-1.45%)
Jun 01, 2004 3.785 3.886 3.760 3.823 21,065 +0.01(+0.29%)
May 28, 2004 3.790 3.867 3.738 3.812 57,702 +0.06(+1.72%)
May 27, 2004 3.864 3.864 3.748 3.748 65,029 -0.11(-2.96%)
May 26, 2004 3.779 3.867 3.733 3.862 43,047 +0.03(+0.77%)
May 25, 2004 3.869 3.869 3.685 3.832 49,153 -0.04(-0.91%)
May 24, 2004 3.641 3.878 3.641 3.867 24,118 +0.18(+5.00%)
May 21, 2004 3.630 3.685 3.630 3.683 7,021 +0.13(+3.57%)
May 20, 2004 3.519 3.561 3.515 3.556 4,884 +0.04(+1.05%)
May 19, 2004 3.512 3.639 3.512 3.519 39,383 -0.11(-3.10%)
May 18, 2004 3.639 3.646 3.631 3.631 1,831 +0.07(+1.91%)
May 17, 2004 3.492 3.635 3.432 3.563 25,034 +0.07(+2.06%)
May 14, 2004 3.559 3.559 3.491 3.491 20,455 -0.04(-1.04%)
May 13, 2004 3.674 3.681 3.501 3.528 19,234 -0.06(-1.79%)
May 12, 2004 3.847 3.847 3.526 3.593 53,122 -0.01(-0.26%)
May 11, 2004 3.869 3.869 3.591 3.602 37,857 -0.11(-3.07%)
May 10, 2004 3.728 3.777 3.690 3.716 22,287 -0.04(-1.13%)
May 07, 2004 3.739 3.794 3.639 3.759 26,255 -0.07(-1.92%)
May 06, 2004 3.714 3.840 3.687 3.832 10,074 +0.05(+1.22%)
May 05, 2004 3.783 3.840 3.716 3.786 12,517 +0.01(+0.24%)
May 04, 2004 3.854 3.854 3.768 3.777 18,623 -0.09(-2.38%)
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.