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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2012 8.489 8.772 8.376 8.420 65,168 -0.07(-0.81%)
Jul 30, 2012 8.508 8.558 8.112 8.489 19,326 -0.06(-0.72%)
Jul 27, 2012 8.333 8.551 8.127 8.551 32,761 +0.26(+3.16%)
Jul 26, 2012 8.389 8.438 8.121 8.289 20,233 -0.02(-0.30%)
Jul 25, 2012 8.669 8.930 8.295 8.314 50,103 -0.29(-3.33%)
Jul 24, 2012 8.818 8.818 8.389 8.600 17,684 -0.14(-1.57%)
Jul 23, 2012 8.532 8.968 8.426 8.737 61,197 +0.12(+1.45%)
Jul 20, 2012 8.625 8.762 8.557 8.613 24,998 -0.09(-1.00%)
Jul 19, 2012 8.669 8.769 8.551 8.700 15,802 -0.15(-1.69%)
Jul 18, 2012 8.750 8.868 8.252 8.850 240,761 +0.09(+1.00%)
Jul 17, 2012 8.719 8.887 8.551 8.762 126,069 +0.12(+1.37%)
Jul 16, 2012 8.750 8.806 8.588 8.644 4,818 +0.04(+0.43%)
Jul 13, 2012 8.526 8.625 8.351 8.607 36,742 +0.17(+2.07%)
Jul 12, 2012 8.382 8.488 8.221 8.432 33,620 +0.09(+1.04%)
Jul 11, 2012 8.314 8.370 8.239 8.345 9,412 +0.04(+0.45%)
Jul 10, 2012 8.557 8.582 8.196 8.308 29,906 -0.22(-2.56%)
Jul 09, 2012 8.470 8.600 8.258 8.526 21,989 +0.10(+1.18%)
Jul 06, 2012 8.376 8.712 8.364 8.426 16,847 -0.01(-0.15%)
Jul 05, 2012 8.401 8.594 8.345 8.438 42,452 +0.12(+1.42%)
Jul 03, 2012 8.451 8.482 8.233 8.320 25,979 -0.08(-0.96%)
Jul 02, 2012 8.326 8.407 8.108 8.401 34,260 +0.13(+1.58%)
Jun 29, 2012 8.339 8.351 8.158 8.270 60,693 +0.12(+1.45%)
Jun 28, 2012 8.196 8.258 8.084 8.152 23,511 -0.11(-1.36%)
Jun 27, 2012 8.183 8.333 8.140 8.264 16,118 +0.06(+0.68%)
Jun 26, 2012 8.189 8.295 8.096 8.208 16,111 +0.07(+0.84%)
Jun 25, 2012 8.133 8.364 8.015 8.140 110,482 -0.06(-0.68%)
Jun 22, 2012 8.333 8.501 8.191 8.196 136,526 -0.11(-1.35%)
Jun 21, 2012 8.812 8.874 8.264 8.308 26,677 -0.50(-5.66%)
Jun 20, 2012 8.899 8.993 8.625 8.806 68,170 -0.14(-1.53%)
Jun 19, 2012 8.906 9.061 8.868 8.943 109,331 +0.02(+0.21%)
Jun 18, 2012 9.099 9.099 8.874 8.924 22,489 -0.17(-1.92%)
Jun 15, 2012 9.049 9.242 8.837 9.099 78,260 -0.07(-0.81%)
Jun 14, 2012 8.937 9.186 8.850 9.173 31,249 +0.26(+2.93%)
Jun 13, 2012 9.024 9.061 8.899 8.912 17,794 -0.09(-1.04%)
Jun 12, 2012 9.192 9.192 8.918 9.005 22,620 -0.13(-1.43%)
Jun 11, 2012 9.497 9.497 9.061 9.136 27,803 -0.33(-3.49%)
Jun 08, 2012 9.348 9.485 9.086 9.466 20,791 +0.06(+0.60%)
Jun 07, 2012 9.217 9.485 9.108 9.410 21,661 +0.29(+3.21%)
Jun 06, 2012 8.930 9.267 8.899 9.117 28,962 +0.19(+2.16%)
Jun 05, 2012 8.924 9.030 8.775 8.924 19,864 +0.01(+0.07%)
Jun 04, 2012 9.086 9.242 8.725 8.918 82,986 -0.10(-1.10%)
Jun 01, 2012 9.192 9.360 9.018 9.018 24,209 -0.24(-2.62%)
May 31, 2012 9.441 9.553 9.254 9.261 81,708 -0.13(-1.39%)
May 30, 2012 9.404 9.466 9.341 9.391 25,648 -0.05(-0.53%)
May 29, 2012 9.547 9.547 9.354 9.441 18,591 -0.09(-0.98%)
May 25, 2012 9.485 9.566 9.379 9.535 16,699 +0.05(+0.53%)
May 24, 2012 9.360 9.485 9.354 9.485 32,048 +0.17(+1.87%)
May 23, 2012 9.373 9.460 9.261 9.310 41,660 -0.06(-0.66%)
May 22, 2012 9.373 9.479 9.317 9.373 29,800 +0.00(+0.00%)
May 21, 2012 9.398 9.398 9.248 9.373 22,711 -0.01(-0.07%)
May 18, 2012 9.248 9.447 9.248 9.379 30,422 +0.11(+1.14%)
May 17, 2012 9.429 9.497 9.254 9.273 44,583 -0.10(-1.06%)
May 16, 2012 9.335 9.435 9.273 9.373 20,500 +0.09(+1.01%)
May 15, 2012 9.261 9.341 9.120 9.279 35,926 -0.02(-0.27%)
May 14, 2012 9.140 9.335 9.124 9.304 72,963 +0.04(+0.47%)
May 11, 2012 9.211 9.329 9.111 9.261 17,791 -0.08(-0.87%)
May 10, 2012 9.229 9.341 9.176 9.341 7,347 +0.18(+1.97%)
May 09, 2012 9.186 9.242 8.968 9.161 31,546 -0.09(-0.94%)
May 08, 2012 8.775 9.279 8.775 9.248 27,421 +0.42(+4.80%)
May 07, 2012 8.688 8.949 8.688 8.825 20,473 +0.12(+1.43%)
May 04, 2012 8.806 8.837 8.613 8.700 53,455 -0.11(-1.27%)
May 03, 2012 8.688 8.862 8.688 8.812 26,372 +0.08(+0.93%)
May 02, 2012 8.650 8.744 8.519 8.731 28,111 +0.07(+0.79%)
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.