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 31, 2007 8.606 8.606 8.397 8.397 67,327 -0.10(-1.23%)
Jul 30, 2007 8.601 8.641 8.309 8.502 57,530 -0.06(-0.75%)
Jul 27, 2007 8.758 9.043 8.484 8.566 112,489 -0.45(-4.97%)
Jul 26, 2007 9.002 9.049 8.583 9.014 144,979 -0.15(-1.59%)
Jul 25, 2007 9.305 9.532 8.997 9.160 88,404 -0.06(-0.63%)
Jul 24, 2007 9.829 9.911 9.218 9.218 126,571 -0.77(-7.75%)
Jul 23, 2007 9.398 10.16 9.398 9.992 125,996 +0.59(+6.32%)
Jul 20, 2007 8.857 10.16 8.857 9.398 253,408 +0.63(+7.17%)
Jul 19, 2007 8.676 8.845 8.496 8.769 85,594 +0.23(+2.66%)
Jul 18, 2007 8.414 8.729 8.309 8.542 61,578 +0.12(+1.45%)
Jul 17, 2007 8.851 8.851 8.414 8.420 41,581 -0.06(-0.69%)
Jul 16, 2007 8.740 8.816 8.426 8.478 34,944 -0.27(-3.13%)
Jul 13, 2007 8.746 8.810 8.519 8.752 23,577 -0.03(-0.40%)
Jul 12, 2007 8.542 8.787 8.542 8.787 34,324 +0.31(+3.71%)
Jul 11, 2007 8.379 8.577 8.368 8.472 63,573 +0.10(+1.25%)
Jul 10, 2007 8.804 8.903 8.263 8.368 82,471 -0.54(-6.08%)
Jul 09, 2007 8.967 9.107 8.863 8.909 28,651 -0.08(-0.84%)
Jul 06, 2007 8.845 9.055 8.845 8.985 40,561 +0.16(+1.78%)
Jul 05, 2007 8.769 8.839 8.670 8.828 38,256 +0.10(+1.13%)
Jul 03, 2007 8.711 8.771 8.670 8.729 35,399 +0.04(+0.47%)
Jul 02, 2007 8.746 8.834 8.653 8.688 65,721 +0.01(+0.13%)
Jun 29, 2007 8.874 8.932 8.403 8.676 43,010 -0.15(-1.72%)
Jun 28, 2007 8.839 8.851 8.711 8.828 58,571 +0.01(+0.07%)
Jun 27, 2007 8.670 8.822 8.670 8.822 43,410 +0.05(+0.53%)
Jun 26, 2007 8.624 8.810 8.624 8.775 56,390 +0.22(+2.52%)
Jun 25, 2007 8.670 8.771 8.513 8.560 52,019 -0.12(-1.41%)
Jun 22, 2007 8.636 8.746 8.502 8.682 192,341 +0.01(+0.13%)
Jun 21, 2007 8.577 8.816 8.577 8.670 49,589 +0.03(+0.40%)
Jun 20, 2007 8.735 8.735 8.618 8.636 53,580 -0.10(-1.20%)
Jun 19, 2007 8.717 8.758 8.717 8.740 55,126 -0.01(-0.07%)
Jun 18, 2007 8.769 8.810 8.729 8.746 51,176 -0.03(-0.40%)
Jun 15, 2007 9.026 9.026 8.717 8.781 187,016 -0.02(-0.26%)
Jun 14, 2007 8.950 8.979 8.793 8.804 31,770 -0.16(-1.75%)
Jun 13, 2007 8.927 9.002 8.833 8.962 43,276 +0.13(+1.45%)
Jun 12, 2007 8.694 8.857 8.682 8.834 49,287 +0.07(+0.80%)
Jun 11, 2007 8.740 8.851 8.676 8.764 51,602 +0.00(+0.00%)
Jun 08, 2007 8.775 8.816 8.705 8.764 32,508 -0.05(-0.53%)
Jun 07, 2007 9.113 9.113 8.764 8.810 93,171 -0.38(-4.18%)
Jun 06, 2007 8.979 9.200 8.979 9.195 29,002 +0.13(+1.48%)
Jun 05, 2007 9.055 9.195 8.804 9.061 47,248 -0.06(-0.64%)
Jun 04, 2007 9.130 9.195 9.072 9.119 21,873 -0.03(-0.38%)
Jun 01, 2007 8.962 9.451 8.927 9.154 121,282 +0.26(+2.95%)
May 31, 2007 8.863 8.898 8.735 8.892 85,581 +0.10(+1.19%)
May 30, 2007 8.793 8.863 8.735 8.787 32,613 -0.08(-0.92%)
May 29, 2007 8.804 8.985 8.804 8.868 48,356 +0.12(+1.33%)
May 25, 2007 8.956 8.956 8.735 8.752 120,401 -0.06(-0.66%)
May 24, 2007 8.799 8.927 8.735 8.810 102,240 -0.01(-0.13%)
May 23, 2007 9.014 9.078 8.793 8.822 57,664 -0.17(-1.88%)
May 22, 2007 8.886 9.096 8.834 8.991 44,985 +0.18(+2.05%)
May 21, 2007 8.903 8.956 8.793 8.810 34,252 -0.02(-0.20%)
May 18, 2007 8.903 9.031 8.752 8.828 92,706 -0.03(-0.39%)
May 17, 2007 9.125 9.154 8.737 8.863 111,311 -0.23(-2.50%)
May 16, 2007 8.932 9.392 8.851 9.090 110,660 +0.20(+2.29%)
May 15, 2007 9.055 9.189 8.816 8.886 79,168 -0.19(-2.05%)
May 14, 2007 9.200 9.200 9.026 9.072 46,010 -0.20(-2.14%)
May 11, 2007 9.218 9.387 9.160 9.270 47,269 +0.10(+1.08%)
May 10, 2007 9.247 9.247 8.993 9.171 109,991 -0.10(-1.07%)
May 09, 2007 9.101 9.352 9.002 9.270 43,680 +0.13(+1.47%)
May 08, 2007 8.886 9.195 8.775 9.136 65,950 +0.20(+2.21%)
May 07, 2007 9.171 9.171 8.909 8.938 74,784 -0.12(-1.35%)
May 04, 2007 9.130 9.200 8.979 9.061 89,226 -0.07(-0.77%)
May 03, 2007 9.119 9.259 8.985 9.130 44,902 +0.11(+1.23%)
May 02, 2007 9.119 9.288 8.909 9.020 155,187 -0.03(-0.39%)
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.