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, 2009 9.247 9.288 9.148 9.171 40,310 -0.15(-1.56%)
Jul 30, 2009 9.317 9.521 8.839 9.317 43,486 +0.07(+0.76%)
Jul 29, 2009 8.967 9.462 8.967 9.247 15,653 -0.05(-0.50%)
Jul 28, 2009 9.276 9.305 9.148 9.294 23,305 +0.03(+0.38%)
Jul 27, 2009 9.317 9.340 9.189 9.259 11,916 -0.02(-0.25%)
Jul 24, 2009 9.422 9.433 8.903 9.282 128,751 -0.25(-2.63%)
Jul 23, 2009 9.381 9.666 9.276 9.532 33,968 +0.12(+1.24%)
Jul 22, 2009 9.031 9.666 8.997 9.416 51,100 +0.35(+3.85%)
Jul 21, 2009 9.235 9.244 8.991 9.066 10,027 -0.13(-1.46%)
Jul 20, 2009 9.404 9.404 8.938 9.200 41,518 -0.12(-1.31%)
Jul 17, 2009 9.497 9.497 9.218 9.323 26,118 -0.15(-1.60%)
Jul 16, 2009 9.317 9.492 9.084 9.474 29,484 +0.08(+0.87%)
Jul 15, 2009 9.276 9.486 9.200 9.393 48,289 +0.26(+2.87%)
Jul 14, 2009 9.183 9.235 8.938 9.130 17,940 -0.09(-0.95%)
Jul 13, 2009 9.113 9.224 8.717 9.218 29,730 +0.34(+3.87%)
Jul 10, 2009 8.758 9.031 8.758 8.874 7,247 +0.05(+0.59%)
Jul 09, 2009 9.002 9.229 8.746 8.822 26,500 -0.15(-1.62%)
Jul 08, 2009 9.049 9.229 8.845 8.967 37,171 -0.01(-0.13%)
Jul 07, 2009 8.874 9.218 8.804 8.979 28,629 +0.15(+1.72%)
Jul 06, 2009 8.810 8.973 8.764 8.828 14,583 +0.01(+0.07%)
Jul 02, 2009 9.043 9.317 8.688 8.822 40,846 -0.36(-3.93%)
Jul 01, 2009 8.956 9.247 8.810 9.183 29,773 +0.33(+3.68%)
Jun 30, 2009 9.253 9.521 8.845 8.857 68,684 -0.36(-3.92%)
Jun 29, 2009 9.602 9.602 8.979 9.218 55,902 -0.95(-9.39%)
Jun 26, 2009 8.560 10.17 8.449 10.17 527,845 +1.58(+18.44%)
Jun 25, 2009 8.839 9.055 8.507 8.589 41,136 -0.21(-2.38%)
Jun 24, 2009 8.868 8.868 8.589 8.799 43,544 +0.01(+0.07%)
Jun 23, 2009 8.834 8.839 8.612 8.793 13,231 +0.00(+0.00%)
Jun 22, 2009 9.096 9.096 8.682 8.793 30,513 -0.16(-1.82%)
Jun 19, 2009 9.026 9.026 8.793 8.956 57,453 +0.07(+0.79%)
Jun 18, 2009 8.851 9.061 8.793 8.886 18,914 +0.03(+0.39%)
Jun 17, 2009 8.828 9.026 8.577 8.851 36,920 +0.05(+0.60%)
Jun 16, 2009 8.769 9.031 8.588 8.799 26,754 +0.08(+0.87%)
Jun 15, 2009 8.979 8.979 8.554 8.723 50,712 -0.46(-5.01%)
Jun 12, 2009 8.863 9.294 8.775 9.183 18,820 +0.22(+2.40%)
Jun 11, 2009 8.793 9.229 8.793 8.967 26,733 +0.21(+2.39%)
Jun 10, 2009 8.886 8.903 8.455 8.758 48,303 -0.08(-0.86%)
Jun 09, 2009 9.177 9.177 8.787 8.834 28,492 -0.31(-3.44%)
Jun 08, 2009 9.096 9.323 9.031 9.148 18,536 -0.10(-1.13%)
Jun 05, 2009 9.294 9.311 8.880 9.253 11,123 +0.02(+0.19%)
Jun 04, 2009 9.096 9.282 9.008 9.235 22,775 +0.17(+1.86%)
Jun 03, 2009 9.014 9.154 8.769 9.066 23,781 +0.00(+0.00%)
Jun 02, 2009 9.031 9.125 8.921 9.066 30,547 +0.01(+0.13%)
Jun 01, 2009 8.711 9.136 8.612 9.055 43,755 +0.25(+2.84%)
May 29, 2009 8.653 8.804 8.478 8.804 48,863 +0.20(+2.37%)
May 28, 2009 8.583 8.839 8.496 8.601 36,592 +0.12(+1.37%)
May 27, 2009 8.746 8.764 8.484 8.484 28,177 -0.35(-3.96%)
May 26, 2009 8.414 8.834 8.280 8.834 45,636 +0.53(+6.38%)
May 22, 2009 8.309 8.589 8.257 8.304 20,025 +0.07(+0.85%)
May 21, 2009 8.210 8.339 8.158 8.234 71,797 -0.12(-1.39%)
May 20, 2009 8.432 8.542 8.292 8.350 27,389 -0.03(-0.42%)
May 19, 2009 8.641 8.641 8.356 8.385 15,710 -0.27(-3.10%)
May 18, 2009 8.385 8.735 8.385 8.653 29,148 +0.36(+4.28%)
May 15, 2009 8.490 8.490 8.164 8.298 61,840 -0.13(-1.52%)
May 14, 2009 8.577 8.909 8.385 8.426 46,726 -0.08(-0.96%)
May 13, 2009 8.595 8.781 8.507 8.507 36,366 -0.22(-2.54%)
May 12, 2009 8.653 8.822 8.548 8.729 16,319 +0.16(+1.90%)
May 11, 2009 8.915 8.915 8.251 8.566 20,152 -0.54(-5.89%)
May 08, 2009 8.420 9.101 8.356 9.101 51,021 +0.80(+9.61%)
May 07, 2009 8.443 8.583 8.176 8.304 38,392 +0.00(+0.00%)
May 06, 2009 8.269 8.339 8.210 8.304 42,780 +0.01(+0.07%)
May 05, 2009 8.606 8.606 8.202 8.298 37,405 -0.36(-4.10%)
May 04, 2009 8.277 8.729 8.228 8.653 22,522 +0.38(+4.65%)
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.