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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 3.767 3.823 3.732 3.820 25,358 +0.12(+3.14%)
Jul 29, 2004 3.748 3.820 3.683 3.703 34,016 -0.11(-2.95%)
Jul 28, 2004 3.680 3.816 3.640 3.816 11,751 +0.02(+0.48%)
Jul 27, 2004 3.709 3.816 3.609 3.798 19,791 +0.12(+3.16%)
Jul 26, 2004 3.622 3.682 3.622 3.682 65,869 -0.00(-0.05%)
Jul 23, 2004 3.683 3.692 3.674 3.683 35,253 -0.02(-0.44%)
Jul 22, 2004 3.641 3.709 3.622 3.700 24,121 +0.04(+1.19%)
Jul 21, 2004 3.656 3.683 3.610 3.656 38,346 +0.03(+0.90%)
Jul 20, 2004 3.607 3.640 3.605 3.623 28,450 +0.02(+0.66%)
Jul 19, 2004 3.598 3.643 3.569 3.600 56,282 +0.00(+0.10%)
Jul 16, 2004 3.638 3.667 3.593 3.596 16,389 -0.08(-2.27%)
Jul 15, 2004 3.623 3.754 3.623 3.680 16,389 -0.02(-0.59%)
Jul 14, 2004 3.656 3.703 3.612 3.702 15,152 +0.04(+1.19%)
Jul 13, 2004 3.651 3.682 3.612 3.658 7,421 +0.06(+1.57%)
Jul 12, 2004 3.569 3.640 3.565 3.602 10,823 -0.12(-3.27%)
Jul 09, 2004 3.574 3.723 3.574 3.723 11,132 +0.17(+4.65%)
Jul 08, 2004 3.694 3.727 3.558 3.558 25,976 -0.13(-3.41%)
Jul 07, 2004 3.640 3.685 3.640 3.683 14,843 +0.09(+2.48%)
Jul 06, 2004 3.696 3.696 3.558 3.594 23,193 -0.06(-1.74%)
Jul 02, 2004 3.705 3.820 3.596 3.658 51,643 -0.16(-4.24%)
Jul 01, 2004 3.811 3.825 3.749 3.820 59,065 +0.18(+4.95%)
Jun 30, 2004 3.731 3.731 3.514 3.640 64,322 -0.02(-0.45%)
Jun 29, 2004 3.643 3.798 3.643 3.656 35,563 -0.15(-3.83%)
Jun 28, 2004 3.702 3.820 3.642 3.802 32,779 +0.79(+26.28%)
Jun 25, 2004 3.689 3.851 3.010 3.010 173,486 -0.86(-22.21%)
Jun 24, 2004 3.863 3.985 3.818 3.870 34,944 +0.04(+0.92%)
Jun 23, 2004 3.947 3.965 3.814 3.834 46,077 -0.11(-2.77%)
Jun 22, 2004 3.714 3.943 3.692 3.943 116,275 +0.20(+5.45%)
Jun 21, 2004 3.818 3.847 3.740 3.740 117,203 -0.08(-2.10%)
Jun 18, 2004 3.751 3.820 3.707 3.820 154,931 +0.08(+2.24%)
Jun 17, 2004 3.845 3.845 3.736 3.736 39,274 -0.04(-1.06%)
Jun 16, 2004 3.843 3.865 3.729 3.776 33,707 -0.07(-1.84%)
Jun 15, 2004 3.827 3.847 3.811 3.847 29,996 +0.02(+0.52%)
Jun 14, 2004 3.779 3.829 3.718 3.827 54,736 +0.10(+2.63%)
Jun 10, 2004 3.680 3.729 3.662 3.729 25,048 -0.01(-0.24%)
Jun 09, 2004 3.792 3.792 3.738 3.738 8,040 -0.05(-1.40%)
Jun 08, 2004 3.674 3.811 3.674 3.791 21,956 -0.01(-0.38%)
Jun 07, 2004 3.746 3.807 3.694 3.805 26,904 +0.01(+0.19%)
Jun 04, 2004 3.683 3.811 3.683 3.798 28,141 +0.03(+0.87%)
Jun 03, 2004 3.769 3.783 3.651 3.765 7,731 +0.05(+1.22%)
Jun 02, 2004 3.843 3.843 3.720 3.720 14,534 -0.05(-1.45%)
Jun 01, 2004 3.737 3.836 3.712 3.774 21,337 +0.01(+0.29%)
May 28, 2004 3.742 3.818 3.691 3.763 58,447 +0.06(+1.72%)
May 27, 2004 3.814 3.814 3.700 3.700 65,869 -0.11(-2.96%)
May 26, 2004 3.731 3.818 3.685 3.813 43,603 +0.03(+0.77%)
May 25, 2004 3.820 3.820 3.638 3.783 49,788 -0.03(-0.91%)
May 24, 2004 3.594 3.829 3.594 3.818 24,430 +0.18(+5.00%)
May 21, 2004 3.583 3.638 3.583 3.636 7,112 +0.13(+3.57%)
May 20, 2004 3.474 3.516 3.471 3.511 4,947 +0.04(+1.05%)
May 19, 2004 3.467 3.592 3.467 3.474 39,892 -0.11(-3.10%)
May 18, 2004 3.592 3.600 3.585 3.585 1,855 +0.07(+1.91%)
May 17, 2004 3.448 3.589 3.389 3.518 25,358 +0.07(+2.06%)
May 14, 2004 3.513 3.513 3.447 3.447 20,719 -0.04(-1.04%)
May 13, 2004 3.627 3.634 3.456 3.483 19,482 -0.06(-1.80%)
May 12, 2004 3.798 3.798 3.481 3.547 53,808 -0.01(-0.26%)
May 11, 2004 3.820 3.820 3.545 3.556 38,346 -0.11(-3.07%)
May 10, 2004 3.681 3.729 3.643 3.669 22,574 -0.04(-1.13%)
May 07, 2004 3.692 3.745 3.592 3.711 26,595 -0.07(-1.92%)
May 06, 2004 3.667 3.791 3.640 3.783 10,205 +0.05(+1.22%)
May 05, 2004 3.734 3.791 3.669 3.738 12,679 +0.01(+0.24%)
May 04, 2004 3.805 3.805 3.720 3.729 18,863 -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.