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

Donegal Group Cl A (NQ: DGICA )

13.50 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2003 2.073 2.073 2.049 2.049 3,053 -0.02(-1.16%)
Mar 28, 2003 2.086 2.086 2.064 2.073 488,483 +0.00(+0.00%)
Mar 27, 2003 2.036 2.073 2.027 2.073 43,352 +0.05(+2.27%)
Mar 26, 2003 2.027 2.027 2.027 2.027 76,325 +0.00(+0.00%)
Mar 25, 2003 2.034 2.034 2.027 2.027 1,526 +0.00(+0.00%)
Mar 24, 2003 2.034 2.034 2.027 2.027 7,937 -0.01(-0.27%)
Mar 21, 2003 2.006 2.036 1.750 2.032 29,919 +0.05(+2.60%)
Mar 20, 2003 2.021 2.021 1.925 1.981 4,884 -0.06(-2.72%)
Mar 19, 2003 2.029 2.036 2.029 2.036 2,137 +0.01(+0.36%)
Mar 18, 2003 2.049 2.049 2.029 2.029 3,053 -0.01(-0.50%)
Mar 17, 2003 2.029 2.045 2.025 2.039 17,402 +0.01(+0.59%)
Mar 14, 2003 2.027 2.027 2.016 2.027 5,190 +0.00(+0.00%)
Mar 13, 2003 1.992 2.051 1.990 2.027 18,928 +0.01(+0.46%)
Mar 12, 2003 2.017 2.017 2.017 2.017 915 +0.01(+0.41%)
Mar 11, 2003 2.047 2.047 2.008 2.009 5,495 -0.05(-2.20%)
Mar 10, 2003 2.052 2.054 2.045 2.054 6,106 +0.01(+0.45%)
Mar 07, 2003 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Mar 06, 2003 2.045 2.047 2.045 2.045 3,968 -0.01(-0.54%)
Mar 05, 2003 2.058 2.058 2.036 2.056 3,358 +0.03(+1.45%)
Mar 04, 2003 2.036 2.036 2.027 2.027 610 +0.01(+0.64%)
Mar 03, 2003 2.030 2.030 2.014 2.014 11,296 -0.01(-0.64%)
Feb 28, 2003 2.016 2.036 2.016 2.027 12,517 +0.01(+0.73%)
Feb 27, 2003 2.012 2.012 2.012 2.012 2,137 -0.00(-0.18%)
Feb 26, 2003 2.019 2.019 2.016 2.016 3,053 -0.01(-0.55%)
Feb 25, 2003 2.027 2.027 2.027 2.027 76,325 +0.00(+0.18%)
Feb 24, 2003 2.023 2.023 2.023 2.023 2,747 -0.02(-0.99%)
Feb 21, 2003 2.029 2.047 2.016 2.043 18,928 +0.03(+1.28%)
Feb 20, 2003 2.008 2.034 1.999 2.017 7,021 +0.00(+0.09%)
Feb 19, 2003 2.008 2.062 2.003 2.016 16,791 +0.01(+0.37%)
Feb 18, 2003 1.997 2.049 1.946 2.008 24,729 -0.02(-0.91%)
Feb 14, 2003 2.003 2.027 2.003 2.027 3,663 +0.04(+1.95%)
Feb 13, 2003 2.016 2.016 1.988 1.988 7,937 -0.04(-1.82%)
Feb 12, 2003 2.029 2.036 2.025 2.025 76,630 -0.00(-0.18%)
Feb 11, 2003 2.034 2.078 2.029 2.029 2,442 -0.06(-2.81%)
Feb 10, 2003 2.063 2.087 2.052 2.087 3,968 +0.06(+3.08%)
Feb 07, 2003 2.043 2.080 2.025 2.025 16,181 +0.00(+0.00%)
Feb 06, 2003 2.025 2.025 2.025 2.025 610 -0.00(-0.09%)
Feb 05, 2003 2.032 2.032 2.027 2.027 2,137 +0.00(+0.00%)
Feb 03, 2003 2.027 2.027 2.027 2.027 305 +0.01(+0.36%)
Jan 31, 2003 2.019 2.019 2.019 2.019 915 -0.01(-0.27%)
Jan 30, 2003 2.027 2.027 2.016 2.025 21,065 -0.01(-0.63%)
Jan 29, 2003 2.030 2.038 2.027 2.038 3,968 +0.01(+0.55%)
Jan 24, 2003 2.023 2.036 2.021 2.027 7,937 +0.00(+0.00%)
Jan 23, 2003 2.023 2.027 2.023 2.027 5,495 -0.02(-0.90%)
Jan 22, 2003 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Jan 21, 2003 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Jan 17, 2003 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Jan 16, 2003 2.064 2.064 2.032 2.045 11,296 -0.05(-2.29%)
Jan 15, 2003 2.093 2.093 2.093 2.093 305 -0.03(-1.22%)
Jan 14, 2003 2.119 2.119 2.119 2.119 0 +0.00(+0.00%)
Jan 13, 2003 2.119 2.119 2.119 2.119 0 +0.00(+0.00%)
Jan 10, 2003 2.034 2.165 2.034 2.119 25,950 +0.06(+2.68%)
Jan 09, 2003 2.054 2.071 2.054 2.064 30,835 +0.00(+0.17%)
Jan 08, 2003 2.052 2.060 2.049 2.060 915 +0.03(+1.65%)
Jan 07, 2003 2.001 2.027 2.001 2.027 7,632 +0.01(+0.27%)
Jan 06, 2003 2.010 2.027 2.010 2.021 3,968 -0.01(-0.27%)
Jan 02, 2003 1.999 2.027 1.999 2.027 7,327 +0.05(+2.33%)
Dec 31, 2002 1.981 1.981 1.981 1.981 3,663 -0.05(-2.27%)
Dec 27, 2002 2.029 2.029 2.027 2.027 3,053 -0.00(-0.18%)
Dec 26, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Dec 24, 2002 2.030 2.030 2.030 2.030 1,831 -0.00(-0.04%)
Dec 23, 2002 2.060 2.060 2.027 2.031 2,137 -0.04(-1.75%)
Dec 20, 2002 2.067 2.067 2.067 2.067 0 +0.00(+0.00%)
Dec 19, 2002 2.067 2.067 2.067 2.067 610 -0.02(-1.01%)
Dec 18, 2002 2.104 2.104 2.088 2.088 305,912 -0.04(-1.78%)
Dec 17, 2002 2.126 2.126 2.126 2.126 0 +0.00(+0.00%)
Dec 16, 2002 2.130 2.130 2.126 2.126 1,221 -0.01(-0.60%)
Dec 13, 2002 2.139 2.139 2.139 2.139 0 +0.00(+0.00%)
Dec 12, 2002 2.139 2.139 2.139 2.139 2,747 -0.01(-0.34%)
Dec 11, 2002 2.146 2.146 2.146 2.146 2,137 -0.01(-0.43%)
Dec 10, 2002 2.157 2.157 2.156 2.156 3,358 -0.02(-0.85%)
Dec 09, 2002 2.189 2.189 2.174 2.174 1,221 -0.01(-0.67%)
Dec 06, 2002 2.207 2.207 2.189 2.189 10,074 -0.03(-1.16%)
Dec 05, 2002 2.215 2.215 2.215 2.215 0 +0.00(+0.00%)
Dec 04, 2002 2.215 2.215 2.215 2.215 0 +0.00(+0.00%)
Dec 03, 2002 2.211 2.215 2.211 2.215 3,968 -0.00(-0.08%)
Dec 02, 2002 2.229 2.229 2.211 2.216 4,884 +0.01(+0.67%)
Nov 29, 2002 2.213 2.213 2.202 2.202 2,137 -0.01(-0.67%)
Nov 27, 2002 2.221 2.221 2.216 2.216 7,327 +0.00(+0.00%)
Nov 26, 2002 2.215 2.224 2.211 2.216 3,968 -0.00(-0.08%)
Nov 25, 2002 2.233 2.233 2.218 2.218 610 +0.01(+0.33%)
Nov 22, 2002 2.211 2.211 2.211 2.211 2,137 +0.01(+0.42%)
Nov 21, 2002 2.174 2.202 2.174 2.202 13,433 +0.03(+1.62%)
Nov 20, 2002 2.173 2.173 2.165 2.167 14,043 -0.01(-0.51%)
Nov 19, 2002 2.165 2.211 2.159 2.178 25,034 +0.02(+0.94%)
Nov 18, 2002 2.073 2.211 2.073 2.157 27,171 +0.09(+4.51%)
Nov 15, 2002 2.065 2.065 2.064 2.064 18,623 +0.04(+1.86%)
Nov 14, 2002 2.016 2.027 2.012 2.027 24,118 +0.01(+0.73%)
Nov 13, 2002 1.981 2.038 1.979 2.012 7,632 +0.08(+4.00%)
Nov 12, 2002 1.914 1.935 1.876 1.935 27,782 +0.06(+3.45%)
Nov 11, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Nov 08, 2002 1.900 1.900 1.870 1.870 1,526 -0.01(-0.59%)
Nov 07, 2002 1.881 1.881 1.881 1.881 0 +0.00(+0.00%)
Nov 06, 2002 1.931 1.931 1.881 1.881 4,884 +0.00(+0.10%)
Nov 05, 2002 1.935 1.936 1.879 1.879 16,791 -0.06(-2.86%)
Nov 04, 2002 1.934 1.935 1.934 1.935 610 +0.04(+2.34%)
Nov 01, 2002 1.890 1.890 1.890 1.890 610 +0.00(+0.00%)
Oct 31, 2002 1.890 1.890 1.890 1.890 0 -0.04(-1.82%)
Oct 30, 2002 1.890 1.925 1.890 1.925 6,106 +0.04(+1.85%)
Oct 29, 2002 1.924 1.935 1.889 1.890 8,853 +0.01(+0.59%)
Oct 28, 2002 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Oct 25, 2002 1.944 1.944 1.879 1.879 26,866 -0.06(-2.86%)
Oct 24, 2002 1.889 1.907 1.863 1.935 60,144 +0.05(+2.44%)
Oct 23, 2002 1.889 1.898 1.848 1.889 29,003 +0.00(+0.20%)
Oct 22, 2002 1.883 1.885 1.883 1.885 2,137 +0.04(+2.20%)
Oct 21, 2002 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
Oct 18, 2002 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
Oct 17, 2002 1.890 1.890 1.844 1.844 10,074 -0.04(-2.15%)
Oct 16, 2002 1.868 1.885 1.868 1.885 7,632 +0.04(+1.89%)
Oct 15, 2002 1.828 1.850 1.828 1.850 3,053 +0.15(+8.54%)
Oct 14, 2002 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Oct 11, 2002 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Oct 10, 2002 1.852 1.852 1.704 1.704 14,043 -0.16(-8.42%)
Oct 09, 2002 1.861 1.861 1.861 1.861 0 +0.00(+0.00%)
Oct 08, 2002 1.861 1.861 1.861 1.861 4,884 +0.00(+0.00%)
Oct 07, 2002 1.861 1.861 1.861 1.861 305 -0.02(-0.98%)
Oct 04, 2002 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Oct 03, 2002 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Oct 02, 2002 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Oct 01, 2002 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Sep 30, 2002 1.879 1.879 1.879 1.879 3,358 -0.01(-0.73%)
Sep 27, 2002 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Sep 26, 2002 1.898 1.898 1.889 1.893 31,140 -0.00(-0.24%)
Sep 25, 2002 1.898 1.898 1.898 1.898 7,021 +0.01(+0.78%)
Sep 24, 2002 1.883 1.883 1.883 1.883 305 -0.01(-0.78%)
Sep 23, 2002 1.898 1.898 1.898 1.898 0 +0.00(+0.00%)
Sep 20, 2002 1.898 1.898 1.898 1.898 11,906 +0.00(+0.00%)
Sep 19, 2002 1.898 1.898 1.883 1.898 17,707 +0.02(+0.98%)
Sep 18, 2002 1.889 1.889 1.879 1.879 20,455 -0.01(-0.49%)
Sep 17, 2002 1.889 1.889 1.879 1.889 36,636 +0.00(+0.00%)
Sep 16, 2002 1.879 1.889 1.879 1.889 4,335,288 +0.03(+1.47%)
Sep 13, 2002 1.861 1.861 1.861 1.861 305 -0.01(-0.48%)
Sep 12, 2002 1.889 1.889 1.870 1.870 1,221 +0.03(+1.50%)
Sep 11, 2002 1.842 1.842 1.842 1.842 0 +0.00(+0.00%)
Sep 10, 2002 1.842 1.842 1.842 1.842 0 +0.00(+0.00%)
Sep 09, 2002 1.842 1.842 1.842 1.842 0 +0.00(+0.00%)
Sep 06, 2002 1.852 1.852 1.842 1.842 10,990 -0.05(-2.44%)
Sep 05, 2002 1.879 1.889 1.879 1.889 305 +0.01(+0.49%)
Sep 04, 2002 1.887 1.887 1.879 1.879 1,221 -0.01(-0.39%)
Sep 03, 2002 1.842 1.887 1.842 1.887 2,137 +0.03(+1.39%)
Aug 30, 2002 1.847 1.861 1.842 1.861 3,968 +0.01(+0.80%)
Aug 29, 2002 1.855 1.855 1.846 1.846 915 -0.01(-0.50%)
Aug 28, 2002 1.861 1.861 1.760 1.855 5,190 -0.01(-0.79%)
Aug 27, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Aug 26, 2002 1.870 1.889 1.852 1.870 4,579 -0.02(-0.98%)
Aug 23, 2002 1.889 1.889 1.889 1.889 610 +0.02(+0.98%)
Aug 22, 2002 1.870 1.870 1.870 1.870 305 -0.00(-0.10%)
Aug 21, 2002 1.879 1.935 1.872 1.872 32,972 -0.02(-0.88%)
Aug 20, 2002 1.889 1.898 1.879 1.889 61,670 +0.00(+0.00%)
Aug 16, 2002 1.870 1.889 1.870 1.889 11,296 +0.00(+0.20%)
Aug 15, 2002 1.726 1.885 1.680 1.885 9,464 +0.05(+2.81%)
Aug 14, 2002 1.842 1.842 1.732 1.833 3,663 -0.05(-2.45%)
Aug 13, 2002 1.898 1.907 1.750 1.879 100,139 +0.06(+3.03%)
Aug 12, 2002 1.861 1.861 1.824 1.824 3,968 -0.04(-1.98%)
Aug 07, 2002 1.863 1.863 1.833 1.861 4,884 +0.00(+0.00%)
Aug 06, 2002 1.861 1.870 1.806 1.861 7,937 -0.01(-0.49%)
Aug 05, 2002 1.870 1.870 1.870 1.870 5,190 +0.00(+0.20%)
Aug 02, 2002 1.861 1.866 1.861 1.866 824,315 +0.01(+0.30%)
Aug 01, 2002 1.872 1.872 1.844 1.861 5,190 -0.04(-2.04%)
Jul 31, 2002 1.900 1.900 1.900 1.900 915 +0.00(+0.00%)
Jul 30, 2002 1.933 1.933 1.900 1.900 1,831 -0.03(-1.34%)
Jul 29, 2002 1.925 1.925 1.925 1.925 305 +0.00(+0.10%)
Jul 26, 2002 1.924 1.924 1.924 1.924 0 +0.00(+0.00%)
Jul 25, 2002 1.898 1.924 1.842 1.924 3,053 +0.08(+4.39%)
Jul 24, 2002 1.843 1.843 1.843 1.843 915 -0.00(-0.09%)
Jul 23, 2002 2.025 2.025 1.844 1.844 1,251,738 -0.04(-1.96%)
Jul 22, 2002 1.881 1.881 1.881 1.881 0 +0.00(+0.00%)
Jul 19, 2002 1.881 1.881 1.881 1.881 0 +0.00(+0.00%)
Jul 17, 2002 1.886 1.886 1.881 1.881 3,358 +0.04(+2.10%)
Jul 12, 2002 1.847 1.847 1.842 1.842 1,526 +0.00(+0.00%)
Jul 11, 2002 1.842 1.842 1.842 1.842 1,221 -0.00(-0.10%)
Jul 10, 2002 1.844 1.844 1.844 1.844 915 -0.01(-0.50%)
Jul 09, 2002 1.853 1.853 1.853 1.853 0 +0.00(+0.10%)
Jul 08, 2002 1.872 1.872 1.852 1.852 915 -0.02(-1.08%)
Jul 05, 2002 1.872 1.872 1.872 1.872 0 +0.00(+0.00%)
Jul 04, 2002 1.872 1.872 1.872 1.872 0 +0.00(+0.00%)
Jul 03, 2002 1.872 1.872 1.872 1.872 0 +0.00(+0.00%)
Jul 02, 2002 1.828 1.872 1.807 1.872 4,884 +0.03(+1.60%)
Jul 01, 2002 1.898 1.898 1.842 1.842 4,884 -0.06(-3.10%)
Jun 28, 2002 1.953 1.953 1.901 1.901 5,495 -0.05(-2.73%)
Jun 27, 2002 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Jun 26, 2002 1.981 1.981 1.955 1.955 5,495 -0.03(-1.39%)
Jun 25, 2002 2.027 2.027 1.982 1.982 610 +0.03(+1.51%)
Jun 21, 2002 1.925 1.953 1.925 1.953 6,106 +0.03(+1.44%)
Jun 20, 2002 1.925 1.925 1.925 1.925 610 +0.00(+0.19%)
Jun 19, 2002 1.925 1.953 1.922 1.922 6,106 -0.00(-0.19%)
Jun 18, 2002 1.925 1.925 1.925 1.925 0 +0.00(+0.00%)
Jun 17, 2002 1.925 1.925 1.925 1.925 305 +0.01(+0.48%)
Jun 14, 2002 1.916 1.916 1.916 1.916 0 -0.22(-10.34%)
Jun 12, 2002 1.935 2.137 1.935 2.137 7,937 +0.20(+10.48%)
Jun 11, 2002 1.971 1.988 1.935 1.935 1,831 -0.03(-1.32%)
Jun 10, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 07, 2002 1.960 1.960 1.960 1.960 305 +0.00(+0.00%)
Jun 06, 2002 1.933 1.960 1.933 1.960 1,526 +0.03(+1.44%)
Jun 05, 2002 1.949 1.949 1.931 1.933 1,831 -0.21(-9.97%)
May 31, 2002 2.040 2.146 2.040 2.146 5,495 +0.01(+0.43%)
May 28, 2002 2.211 2.211 2.137 2.137 7,937 -0.07(-3.33%)
May 27, 2002 1.981 2.211 1.979 2.211 18,318 +0.00(+0.00%)
May 24, 2002 1.981 2.211 1.979 2.211 18,318 +0.30(+15.72%)
May 23, 2002 1.911 1.911 1.911 1.911 0 +0.00(+0.00%)
May 22, 2002 1.944 1.944 1.911 1.911 4,884 -0.03(-1.71%)
May 21, 2002 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
May 20, 2002 1.944 1.944 1.944 1.944 1,831 +0.06(+3.23%)
May 17, 2002 1.883 1.883 1.883 1.883 0 +0.00(+0.00%)
May 16, 2002 1.944 1.944 1.883 1.883 1,831 -0.08(-4.04%)
May 15, 2002 1.935 1.962 1.889 1.962 73,883 +0.02(+0.95%)
May 14, 2002 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
May 13, 2002 1.889 1.944 1.889 1.944 2,442 +0.06(+2.93%)
May 10, 2002 1.889 1.889 1.889 1.889 305 -0.05(-2.38%)
May 09, 2002 1.879 1.935 1.872 1.935 3,968 -0.01(-0.47%)
May 08, 2002 1.944 1.944 1.944 1.944 3,053 +0.03(+1.44%)
May 07, 2002 1.870 1.916 1.870 1.916 2,137 -0.03(-1.39%)
May 06, 2002 1.943 1.943 1.943 1.943 0 +0.00(+0.00%)
May 03, 2002 1.943 1.943 1.943 1.943 305 -0.00(-0.03%)
May 02, 2002 1.916 1.944 1.889 1.944 5,190 +0.03(+1.44%)
May 01, 2002 1.916 1.916 1.916 1.916 305 -0.04(-1.84%)
Apr 30, 2002 1.952 1.952 1.952 1.952 610 +0.08(+4.39%)
Apr 29, 2002 1.981 1.981 1.870 1.870 4,884 -0.11(-5.58%)
Apr 26, 2002 1.861 1.981 1.861 1.981 3,663 -0.04(-1.83%)
Apr 25, 2002 2.017 2.017 2.017 2.017 0 +0.00(+0.00%)
Apr 24, 2002 1.999 2.017 1.990 2.017 51,596 +0.05(+2.34%)
Apr 23, 2002 1.971 1.971 1.971 1.971 16,486 -0.04(-1.83%)
Apr 22, 2002 1.850 2.008 1.850 2.008 18,318 +0.19(+10.21%)
Apr 19, 2002 1.855 1.855 1.704 1.822 30,530 -0.03(-1.69%)
Apr 18, 2002 1.852 1.870 1.852 1.853 7,632 +0.00(+0.10%)
Apr 17, 2002 1.852 1.852 1.852 1.852 915 -0.00(-0.13%)
Apr 16, 2002 1.852 1.854 1.852 1.854 1,831 +0.01(+0.53%)
Apr 15, 2002 1.844 1.844 1.844 1.844 610 +0.00(+0.10%)
Apr 12, 2002 1.842 1.842 1.842 1.842 610 -0.01(-0.50%)
Apr 11, 2002 1.852 1.852 1.852 1.852 0 +0.00(+0.00%)
Apr 10, 2002 1.852 1.852 1.852 1.852 7,632 +0.00(+0.00%)
Apr 09, 2002 1.852 1.852 1.852 1.852 0 +0.00(+0.00%)
Apr 08, 2002 1.876 1.876 1.842 1.852 7,937 -0.02(-0.99%)
Apr 05, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 04, 2002 1.870 1.870 1.870 1.870 915 -0.02(-0.98%)
Apr 03, 2002 1.889 1.889 1.889 1.889 0 +0.00(+0.00%)
Apr 02, 2002 1.889 1.889 1.889 1.889 610 +0.19(+11.03%)
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.