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, 2010 6.881 7.023 6.881 6.969 23,420 -0.01(-0.17%)
Jul 29, 2010 7.088 7.106 6.940 6.981 94,605 -0.01(-0.13%)
Jul 28, 2010 6.978 7.125 6.978 6.990 27,608 +0.01(+0.17%)
Jul 27, 2010 7.043 7.078 6.914 6.978 49,984 -0.04(-0.50%)
Jul 26, 2010 7.043 7.184 6.879 7.014 59,756 -0.03(-0.42%)
Jul 23, 2010 6.943 7.049 6.914 7.043 29,982 +0.05(+0.67%)
Jul 22, 2010 6.949 7.037 6.896 6.996 40,513 +0.15(+2.14%)
Jul 21, 2010 7.049 7.184 6.808 6.849 37,443 -0.20(-2.83%)
Jul 20, 2010 6.879 7.053 6.738 7.049 36,879 +0.12(+1.78%)
Jul 19, 2010 6.902 6.955 6.867 6.926 33,824 +0.04(+0.51%)
Jul 16, 2010 7.055 7.072 6.849 6.890 102,682 -0.19(-2.65%)
Jul 15, 2010 7.190 7.190 7.043 7.078 28,789 -0.10(-1.39%)
Jul 14, 2010 7.372 7.372 7.178 7.178 58,621 -0.24(-3.24%)
Jul 13, 2010 7.336 7.419 7.248 7.419 77,895 +0.18(+2.51%)
Jul 12, 2010 7.366 7.389 7.213 7.237 26,770 -0.18(-2.38%)
Jul 09, 2010 7.331 7.430 7.331 7.413 22,081 +0.01(+0.16%)
Jul 08, 2010 7.278 7.436 7.248 7.401 43,111 +0.18(+2.52%)
Jul 07, 2010 7.043 7.254 6.949 7.219 56,997 +0.18(+2.50%)
Jul 06, 2010 7.207 7.207 7.043 7.043 45,418 -0.12(-1.64%)
Jul 02, 2010 7.219 7.237 7.113 7.160 28,895 -0.03(-0.41%)
Jul 01, 2010 7.243 7.243 7.061 7.190 32,726 -0.02(-0.33%)
Jun 30, 2010 7.336 7.389 7.190 7.213 41,852 -0.12(-1.68%)
Jun 29, 2010 7.366 7.430 7.260 7.336 55,489 -0.30(-3.92%)
Jun 25, 2010 7.413 7.677 7.366 7.636 261,743 +0.27(+3.67%)
Jun 24, 2010 7.336 7.460 7.295 7.366 34,205 -0.04(-0.48%)
Jun 23, 2010 7.360 7.460 7.354 7.401 71,439 +0.01(+0.16%)
Jun 22, 2010 7.513 7.565 7.348 7.389 74,840 -0.08(-1.10%)
Jun 21, 2010 7.630 7.665 7.460 7.471 59,522 -0.15(-2.00%)
Jun 18, 2010 7.665 7.730 7.595 7.624 192,250 -0.09(-1.22%)
Jun 17, 2010 7.659 7.747 7.542 7.718 112,301 +0.09(+1.15%)
Jun 16, 2010 7.589 7.788 7.518 7.630 33,096 -0.03(-0.38%)
Jun 15, 2010 7.513 7.700 7.466 7.659 45,987 +0.19(+2.51%)
Jun 14, 2010 7.577 7.589 7.419 7.471 49,816 -0.04(-0.47%)
Jun 11, 2010 7.401 7.518 7.378 7.507 48,216 +0.10(+1.35%)
Jun 10, 2010 7.419 7.419 7.354 7.407 25,230 +0.06(+0.88%)
Jun 09, 2010 7.383 7.483 7.113 7.342 35,098 +0.04(+0.48%)
Jun 08, 2010 7.325 7.360 7.207 7.307 54,332 +0.03(+0.40%)
Jun 07, 2010 7.489 7.536 7.266 7.278 30,305 -0.15(-2.05%)
Jun 04, 2010 7.507 7.559 7.419 7.430 76,324 -0.20(-2.62%)
Jun 03, 2010 7.624 7.659 7.518 7.630 48,468 -0.01(-0.15%)
Jun 02, 2010 7.439 7.648 7.395 7.642 42,522 +0.23(+3.09%)
Jun 01, 2010 7.571 7.671 7.413 7.413 39,738 -0.20(-2.62%)
May 28, 2010 7.724 7.683 7.530 7.612 40,055 -0.11(-1.44%)
May 27, 2010 7.606 7.730 7.489 7.724 37,744 +0.24(+3.22%)
May 26, 2010 7.542 7.606 7.395 7.483 153,253 -0.04(-0.47%)
May 25, 2010 7.448 7.559 7.448 7.518 41,366 -0.09(-1.23%)
May 24, 2010 7.818 7.912 7.559 7.612 66,288 -0.23(-2.99%)
May 21, 2010 7.953 7.953 7.800 7.847 91,053 -0.11(-1.33%)
May 20, 2010 7.953 8.143 7.941 7.953 53,637 -0.26(-3.21%)
May 19, 2010 8.229 8.299 8.141 8.217 63,594 -0.09(-1.13%)
May 18, 2010 8.440 8.446 8.240 8.311 39,213 -0.04(-0.42%)
May 17, 2010 8.393 8.399 8.234 8.346 49,028 +0.01(+0.14%)
May 14, 2010 8.340 8.381 8.287 8.334 60,798 -0.12(-1.46%)
May 13, 2010 8.457 8.487 8.393 8.457 30,433 -0.05(-0.55%)
May 12, 2010 8.399 8.592 8.393 8.504 55,353 +0.05(+0.56%)
May 11, 2010 8.381 8.613 8.364 8.457 50,477 -0.16(-1.91%)
May 10, 2010 8.405 8.628 8.211 8.622 76,813 +0.48(+5.84%)
May 07, 2010 8.264 8.264 8.129 8.146 60,269 -0.15(-1.77%)
May 06, 2010 8.440 8.804 8.053 8.293 64,148 -0.17(-2.01%)
May 05, 2010 8.581 8.622 8.428 8.463 28,017 -0.04(-0.48%)
May 04, 2010 8.581 8.716 8.422 8.504 49,328 -0.15(-1.76%)
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.