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

Donegal Group Cl A (NQ: DGICA )

13.44 +0.09 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2009 9.119 9.187 8.845 8.991 79,898 -0.13(-1.47%)
Sep 29, 2009 9.002 9.276 9.002 9.125 31,382 -0.03(-0.32%)
Sep 28, 2009 9.078 9.270 8.956 9.154 21,153 +0.23(+2.54%)
Sep 25, 2009 8.973 9.200 8.804 8.927 34,375 -0.10(-1.10%)
Sep 24, 2009 9.119 9.119 8.851 9.026 32,704 -0.08(-0.90%)
Sep 23, 2009 9.247 9.305 9.055 9.107 6,937 -0.15(-1.64%)
Sep 22, 2009 9.317 9.317 9.113 9.259 46,659 +0.00(+0.00%)
Sep 21, 2009 9.171 9.288 8.985 9.259 22,117 -0.03(-0.38%)
Sep 18, 2009 9.096 9.328 8.898 9.294 89,204 +0.23(+2.57%)
Sep 17, 2009 8.967 9.107 8.860 9.061 21,171 +0.09(+1.04%)
Sep 16, 2009 8.735 9.020 8.723 8.967 28,560 +0.13(+1.45%)
Sep 15, 2009 8.740 9.002 8.688 8.839 22,587 +0.10(+1.20%)
Sep 14, 2009 8.735 8.799 8.618 8.735 9,685 +0.01(+0.13%)
Sep 11, 2009 8.845 8.845 8.682 8.723 3,487 -0.13(-1.51%)
Sep 10, 2009 8.839 8.967 8.595 8.857 58,672 -0.02(-0.20%)
Sep 09, 2009 8.618 8.985 8.455 8.874 231,641 +0.30(+3.53%)
Sep 08, 2009 8.723 8.729 8.397 8.571 56,851 -0.17(-1.93%)
Sep 04, 2009 8.665 8.787 8.507 8.740 25,390 +0.12(+1.35%)
Sep 03, 2009 8.589 8.688 8.490 8.624 30,951 +0.02(+0.20%)
Sep 02, 2009 8.507 8.822 8.507 8.606 40,537 +0.10(+1.16%)
Sep 01, 2009 8.467 8.752 8.339 8.507 25,430 -0.04(-0.48%)
Aug 31, 2009 8.624 8.666 8.403 8.548 40,430 -0.18(-2.07%)
Aug 28, 2009 8.799 8.927 8.665 8.729 12,392 -0.24(-2.73%)
Aug 27, 2009 8.921 9.119 8.839 8.973 18,146 -0.01(-0.13%)
Aug 26, 2009 9.195 9.195 8.845 8.985 35,843 -0.22(-2.34%)
Aug 25, 2009 9.317 9.317 9.090 9.200 17,894 -0.09(-1.00%)
Aug 24, 2009 9.294 9.311 8.956 9.294 19,926 -0.01(-0.06%)
Aug 21, 2009 9.096 9.369 9.020 9.299 78,193 +0.34(+3.77%)
Aug 20, 2009 8.880 8.962 8.647 8.962 11,341 +0.09(+0.98%)
Aug 19, 2009 8.333 8.880 8.333 8.874 14,367 +0.41(+4.81%)
Aug 18, 2009 8.705 8.781 8.379 8.467 28,948 -0.16(-1.89%)
Aug 17, 2009 8.595 8.810 8.595 8.630 31,150 -0.08(-0.87%)
Aug 14, 2009 9.229 9.229 8.606 8.705 58,768 -0.51(-5.56%)
Aug 13, 2009 9.247 9.526 9.171 9.218 25,574 +0.00(+0.00%)
Aug 12, 2009 9.317 9.445 9.171 9.218 33,144 +0.05(+0.51%)
Aug 11, 2009 9.154 9.331 9.130 9.171 22,874 -0.09(-0.94%)
Aug 10, 2009 9.084 9.294 8.822 9.259 14,930 +0.09(+0.95%)
Aug 07, 2009 9.352 9.369 9.098 9.171 36,342 -0.02(-0.19%)
Aug 06, 2009 9.072 9.311 9.072 9.189 30,257 -0.08(-0.82%)
Aug 05, 2009 9.148 9.311 9.136 9.264 30,470 -0.06(-0.69%)
Aug 04, 2009 9.212 9.328 9.171 9.328 25,409 +0.02(+0.19%)
Aug 03, 2009 9.142 9.311 9.142 9.311 21,643 +0.14(+1.52%)
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%)
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.